股票概览
9.36
+1.3%
+0.12
9.21
开盘价
9.49
最高价
9.06
最低价
13,478
成交量
数据更新至: 2024-08-30
技术指标
9.43
MA5 (5日均线)
9.60
MA10 (10日均线)
9.80
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 | 9.21 | 9.49 | 9.06 | 9.36 | +1.3% | 13,478 | 12,495,928 |
| 2024-08-29 | 9.3 | 9.42 | 9.21 | 9.24 | -2.01% | 15,534 | 14,463,748 |
| 2024-08-28 | 9.48 | 9.54 | 9.36 | 9.43 | -0.53% | 6,415 | 6,042,856 |
| 2024-08-27 | 9.61 | 9.66 | 9.43 | 9.48 | -1.76% | 7,098 | 6,767,140 |
| 2024-08-26 | 9.6 | 9.75 | 9.44 | 9.65 | +0.63% | 8,240 | 7,872,861 |
| 2024-08-23 | 9.35 | 9.64 | 9.3 | 9.59 | +2.46% | 14,271 | 13,547,895 |
| 2024-08-22 | 9.6 | 9.66 | 9.35 | 9.36 | -5.07% | 20,779 | 19,725,093 |
| 2024-08-21 | 9.82 | 9.99 | 9.77 | 9.86 | -0.6% | 8,868 | 8,729,095 |
| 2024-08-20 | 10.05 | 10.08 | 9.89 | 9.92 | -1.88% | 10,915 | 10,845,795 |
| 2024-08-19 | 10.21 | 10.3 | 10 | 10.11 | -1.08% | 13,060 | 13,205,533 |
| 2024-08-16 | 10.26 | 10.26 | 10.11 | 10.22 | -0.29% | 7,285 | 7,432,007 |
| 2024-08-15 | 10 | 10.26 | 10 | 10.25 | +1.79% | 9,365 | 9,515,133 |
| 2024-08-14 | 10.09 | 10.1 | 9.97 | 10.07 | -0.3% | 5,959 | 5,984,953 |
| 2024-08-13 | 10.04 | 10.12 | 9.95 | 10.1 | +1.1% | 10,470 | 10,509,803 |
| 2024-08-12 | 9.85 | 10.08 | 9.78 | 9.99 | +1.42% | 13,991 | 13,970,080 |
| 2024-08-09 | 10.01 | 10.01 | 9.85 | 9.85 | -0.71% | 3,981 | 3,954,682 |
| 2024-08-08 | 9.82 | 9.99 | 9.78 | 9.92 | +0.71% | 9,336 | 9,250,664 |
| 2024-08-07 | 9.99 | 10.01 | 9.85 | 9.85 | -1.3% | 7,227 | 7,171,063 |
| 2024-08-06 | 9.76 | 9.98 | 9.72 | 9.98 | +1.94% | 11,753 | 11,601,347 |
| 2024-08-05 | 9.92 | 10 | 9.67 | 9.79 | -0.41% | 16,974 | 16,733,736 |
| 2024-08-02 | 9.86 | 9.93 | 9.69 | 9.83 | 0% | 8,621 | 8,482,733 |
| 2024-08-01 | 9.91 | 10.07 | 9.81 | 9.83 | 0% | 10,497 | 10,404,102 |
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：