股票概览
9.62
+1.05%
+0.1
9.47
开盘价
9.76
最高价
9.39
最低价
61,797
成交量
数据更新至: 2024-08-30
技术指标
9.44
MA5 (5日均线)
9.54
MA10 (10日均线)
10.20
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 9.47 | 9.76 | 9.39 | 9.62 | +1.05% | 61,797 | 59,478,623 |
| 2024-08-29 | 9.32 | 9.53 | 9.21 | 9.52 | +2.26% | 42,878 | 40,382,783 |
| 2024-08-28 | 9.28 | 9.43 | 9.27 | 9.31 | -0.21% | 43,835 | 40,936,822 |
| 2024-08-27 | 9.4 | 9.42 | 9.25 | 9.33 | -1.06% | 35,601 | 33,166,576 |
| 2024-08-26 | 9.44 | 9.53 | 9.36 | 9.43 | -0.21% | 39,375 | 37,249,318 |
| 2024-08-23 | 9.44 | 9.52 | 9.39 | 9.45 | -0.11% | 33,253 | 31,398,812 |
| 2024-08-22 | 9.63 | 9.66 | 9.41 | 9.46 | -1.66% | 49,792 | 47,317,771 |
| 2024-08-21 | 9.68 | 9.75 | 9.6 | 9.62 | -1.43% | 47,316 | 45,653,862 |
| 2024-08-20 | 9.92 | 9.94 | 9.66 | 9.76 | -1.51% | 71,123 | 69,448,407 |
| 2024-08-19 | 10.1 | 10.15 | 9.88 | 9.91 | -2.36% | 94,183 | 94,027,732 |
| 2024-08-16 | 10.64 | 10.64 | 10.12 | 10.15 | -7.73% | 156,613 | 160,584,962 |
| 2024-08-15 | 10.82 | 11.07 | 10.78 | 11 | +1.2% | 38,831 | 42,530,570 |
| 2024-08-14 | 10.94 | 11.03 | 10.82 | 10.87 | -0.55% | 35,774 | 39,084,944 |
| 2024-08-13 | 10.88 | 10.97 | 10.76 | 10.93 | +0.37% | 22,771 | 24,752,777 |
| 2024-08-12 | 10.95 | 10.99 | 10.83 | 10.89 | -0.55% | 20,833 | 22,680,547 |
| 2024-08-09 | 11.06 | 11.17 | 10.94 | 10.95 | -1.17% | 28,343 | 31,327,773 |
| 2024-08-08 | 10.95 | 11.15 | 10.8 | 11.08 | +1.09% | 40,826 | 44,983,553 |
| 2024-08-07 | 11 | 11.08 | 10.9 | 10.96 | -0.81% | 23,227 | 25,483,089 |
| 2024-08-06 | 10.89 | 11.08 | 10.87 | 11.05 | +2.31% | 37,280 | 40,897,206 |
| 2024-08-05 | 10.95 | 11.12 | 10.79 | 10.8 | -1.55% | 39,609 | 43,398,285 |
| 2024-08-02 | 10.96 | 11.17 | 10.94 | 10.97 | -0.81% | 35,129 | 38,798,186 |
| 2024-08-01 | 11.21 | 11.29 | 11.02 | 11.06 | -1.43% | 42,355 | 47,028,879 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：