股票概览
9.61
+2.45%
+0.23
9.38
开盘价
9.65
最高价
9.33
最低价
32,272
成交量
数据更新至: 2024-08-30
技术指标
9.37
MA5 (5日均线)
9.09
MA10 (10日均线)
9.20
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 | 9.38 | 9.65 | 9.33 | 9.61 | +2.45% | 32,272 | 30,769,419 |
| 2024-08-29 | 8.95 | 9.45 | 8.95 | 9.38 | -0.64% | 23,599 | 21,896,123 |
| 2024-08-28 | 9.05 | 9.48 | 9.05 | 9.44 | +2.39% | 27,897 | 26,061,294 |
| 2024-08-27 | 9.23 | 9.38 | 9.12 | 9.22 | +0.33% | 32,996 | 30,573,467 |
| 2024-08-26 | 8.82 | 9.38 | 8.8 | 9.19 | +5.63% | 53,147 | 48,807,777 |
| 2024-08-23 | 8.78 | 8.83 | 8.55 | 8.7 | -0.57% | 14,664 | 12,764,036 |
| 2024-08-22 | 8.83 | 8.94 | 8.74 | 8.75 | -0.57% | 13,149 | 11,622,790 |
| 2024-08-21 | 8.78 | 8.93 | 8.77 | 8.8 | -0.11% | 11,378 | 10,078,065 |
| 2024-08-20 | 8.94 | 9.08 | 8.8 | 8.81 | -2.44% | 13,327 | 11,804,073 |
| 2024-08-19 | 8.97 | 9.08 | 8.9 | 9.03 | +0.78% | 10,640 | 9,580,686 |
| 2024-08-16 | 9.13 | 9.2 | 8.95 | 8.96 | -1.97% | 15,812 | 14,299,155 |
| 2024-08-15 | 9.17 | 9.27 | 9.05 | 9.14 | -0.54% | 15,786 | 14,473,311 |
| 2024-08-14 | 9.35 | 9.38 | 9.19 | 9.19 | -1.92% | 13,478 | 12,479,043 |
| 2024-08-13 | 9.26 | 9.38 | 9.13 | 9.37 | +0.97% | 11,183 | 10,377,456 |
| 2024-08-12 | 9.33 | 9.37 | 9.2 | 9.28 | -0.64% | 14,150 | 13,113,154 |
| 2024-08-09 | 9.43 | 9.55 | 9.34 | 9.34 | -0.85% | 11,103 | 10,469,314 |
| 2024-08-08 | 9.54 | 9.54 | 9.28 | 9.42 | -1.05% | 12,552 | 11,813,105 |
| 2024-08-07 | 9.47 | 9.67 | 9.43 | 9.52 | +0.53% | 12,860 | 12,254,469 |
| 2024-08-06 | 9.38 | 9.58 | 9.34 | 9.47 | +1.94% | 17,774 | 16,782,705 |
| 2024-08-05 | 9.64 | 9.72 | 9.28 | 9.29 | -3.73% | 19,945 | 18,896,259 |
| 2024-08-02 | 9.75 | 9.83 | 9.63 | 9.65 | -1.33% | 15,836 | 15,460,979 |
| 2024-08-01 | 9.76 | 9.92 | 9.68 | 9.78 | +0.31% | 22,983 | 22,508,257 |
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：