股票概览
9.47
-0.63%
-0.06
9.53
开盘价
9.63
最高价
9.45
最低价
16,112
成交量
数据更新至: 2024-08-30
技术指标
9.30
MA5 (5日均线)
9.22
MA10 (10日均线)
9.28
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 | 9.53 | 9.63 | 9.45 | 9.47 | -0.63% | 16,112 | 15,368,982 |
| 2024-08-29 | 9.27 | 9.53 | 9.23 | 9.53 | +3.03% | 12,651 | 11,935,162 |
| 2024-08-28 | 9.15 | 9.38 | 9.03 | 9.25 | +1.65% | 9,448 | 8,739,435 |
| 2024-08-27 | 9.19 | 9.27 | 9.07 | 9.1 | -0.55% | 8,892 | 8,135,289 |
| 2024-08-26 | 9.05 | 9.19 | 8.92 | 9.15 | +1.89% | 6,518 | 5,928,119 |
| 2024-08-23 | 9.11 | 9.14 | 8.98 | 8.98 | -1.1% | 7,948 | 7,167,113 |
| 2024-08-22 | 9.18 | 9.33 | 9.07 | 9.08 | -0.66% | 5,483 | 5,015,921 |
| 2024-08-21 | 9.07 | 9.22 | 9.07 | 9.14 | +0.11% | 4,918 | 4,501,412 |
| 2024-08-20 | 9.25 | 9.41 | 9.08 | 9.13 | -2.14% | 8,987 | 8,286,354 |
| 2024-08-19 | 9.28 | 9.42 | 9.25 | 9.33 | -0.43% | 5,823 | 5,451,930 |
| 2024-08-16 | 9.44 | 9.53 | 9.3 | 9.37 | -0.32% | 9,748 | 9,151,944 |
| 2024-08-15 | 9.5 | 9.51 | 9.28 | 9.4 | -0.53% | 10,142 | 9,501,430 |
| 2024-08-14 | 9.46 | 9.53 | 9.41 | 9.45 | +0.32% | 6,884 | 6,516,294 |
| 2024-08-13 | 9.37 | 9.46 | 9.26 | 9.42 | +0.53% | 6,494 | 6,065,415 |
| 2024-08-12 | 9.35 | 9.47 | 9.2 | 9.37 | -0.21% | 7,598 | 7,101,927 |
| 2024-08-09 | 9.43 | 9.52 | 9.27 | 9.39 | +0.32% | 10,392 | 9,791,604 |
| 2024-08-08 | 9.26 | 9.45 | 9.26 | 9.36 | +0.65% | 11,569 | 10,848,233 |
| 2024-08-07 | 9.34 | 9.37 | 9.21 | 9.3 | 0% | 6,596 | 6,131,186 |
| 2024-08-06 | 9.26 | 9.32 | 9.14 | 9.3 | +2.31% | 7,546 | 6,976,975 |
| 2024-08-05 | 9.2 | 9.38 | 9.06 | 9.09 | -1.62% | 8,645 | 7,976,811 |
| 2024-08-02 | 9.29 | 9.42 | 9.2 | 9.24 | -0.86% | 9,068 | 8,436,701 |
| 2024-08-01 | 9.46 | 9.5 | 9.25 | 9.32 | -1.17% | 12,106 | 11,303,759 |
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：