股票概览
9.58
+2.35%
+0.22
9.33
开盘价
9.65
最高价
9.33
最低价
19,018
成交量
数据更新至: 2024-08-30
技术指标
9.37
MA5 (5日均线)
9.44
MA10 (10日均线)
9.81
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 | 9.33 | 9.65 | 9.33 | 9.58 | +2.35% | 19,018 | 18,134,265 |
| 2024-08-29 | 9.31 | 9.38 | 9.18 | 9.36 | +1.08% | 12,334 | 11,494,739 |
| 2024-08-28 | 9.31 | 9.37 | 9.11 | 9.26 | -0.11% | 11,070 | 10,236,601 |
| 2024-08-27 | 9.38 | 9.4 | 9.22 | 9.27 | -1.07% | 8,211 | 7,639,522 |
| 2024-08-26 | 9.26 | 9.39 | 9.24 | 9.37 | +1.3% | 10,664 | 9,961,277 |
| 2024-08-23 | 9.42 | 9.42 | 9.22 | 9.25 | -1.91% | 13,409 | 12,446,128 |
| 2024-08-22 | 9.5 | 9.55 | 9.41 | 9.43 | -0.42% | 11,553 | 10,935,635 |
| 2024-08-21 | 9.65 | 9.65 | 9.43 | 9.47 | -1.15% | 14,015 | 13,350,575 |
| 2024-08-20 | 9.89 | 9.93 | 9.55 | 9.58 | -2.74% | 18,030 | 17,387,661 |
| 2024-08-19 | 9.99 | 9.99 | 9.81 | 9.85 | -1.4% | 12,716 | 12,583,171 |
| 2024-08-16 | 10.19 | 10.19 | 9.98 | 9.99 | -1.58% | 17,157 | 17,208,511 |
| 2024-08-15 | 10.12 | 10.25 | 10.07 | 10.15 | -0.1% | 13,878 | 14,089,252 |
| 2024-08-14 | 10.21 | 10.3 | 10.16 | 10.16 | -0.78% | 10,227 | 10,454,744 |
| 2024-08-13 | 10.1 | 10.25 | 10 | 10.24 | +0.79% | 14,134 | 14,330,421 |
| 2024-08-12 | 10.21 | 10.34 | 10.14 | 10.16 | -0.2% | 14,151 | 14,453,616 |
| 2024-08-09 | 10.3 | 10.36 | 10.16 | 10.18 | -1.07% | 14,266 | 14,634,933 |
| 2024-08-08 | 10.32 | 10.34 | 10.1 | 10.29 | -0.19% | 17,731 | 18,150,334 |
| 2024-08-07 | 10.19 | 10.39 | 10.12 | 10.31 | +1.18% | 25,501 | 26,216,705 |
| 2024-08-06 | 10.05 | 10.29 | 10.05 | 10.19 | +0.99% | 32,460 | 32,997,429 |
| 2024-08-05 | 10.75 | 10.91 | 10.08 | 10.09 | -7.09% | 56,943 | 59,112,317 |
| 2024-08-02 | 10.95 | 11.02 | 10.8 | 10.86 | -1.99% | 30,122 | 32,865,902 |
| 2024-08-01 | 11.42 | 11.43 | 11.07 | 11.08 | -2.46% | 38,011 | 42,467,149 |
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：