股票概览
9.33
0%
0
9.27
开盘价
9.44
最高价
9.11
最低价
27,218
成交量
数据更新至: 2024-08-30
技术指标
9.41
MA5 (5日均线)
9.26
MA10 (10日均线)
9.42
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 | 9.27 | 9.44 | 9.11 | 9.33 | 0% | 27,218 | 25,249,872 |
| 2024-08-29 | 9.54 | 9.75 | 9.15 | 9.33 | -3.22% | 35,517 | 33,173,036 |
| 2024-08-28 | 9.69 | 10.11 | 9.26 | 9.64 | +1.26% | 38,741 | 37,522,577 |
| 2024-08-27 | 9.15 | 9.95 | 9.11 | 9.52 | +2.92% | 39,340 | 37,604,133 |
| 2024-08-26 | 8.89 | 9.27 | 8.89 | 9.25 | +4.05% | 20,575 | 18,740,500 |
| 2024-08-23 | 8.75 | 8.94 | 8.58 | 8.89 | +1.25% | 11,874 | 10,403,270 |
| 2024-08-22 | 8.99 | 9.08 | 8.75 | 8.78 | -2.01% | 13,019 | 11,541,251 |
| 2024-08-21 | 9.11 | 9.14 | 8.91 | 8.96 | -2.5% | 17,453 | 15,744,623 |
| 2024-08-20 | 9.66 | 9.66 | 9.13 | 9.19 | -4.87% | 25,516 | 23,857,967 |
| 2024-08-19 | 9.85 | 9.93 | 9.63 | 9.66 | -2.72% | 27,044 | 26,340,875 |
| 2024-08-16 | 9.86 | 10.3 | 9.71 | 9.93 | -0.6% | 45,094 | 45,195,504 |
| 2024-08-15 | 9.8 | 10.34 | 9.58 | 9.99 | +1.94% | 50,390 | 50,098,347 |
| 2024-08-14 | 9.55 | 10.52 | 9.54 | 9.8 | +2.51% | 53,249 | 53,743,888 |
| 2024-08-13 | 9.42 | 9.56 | 9.3 | 9.56 | +1.38% | 7,919 | 7,452,395 |
| 2024-08-12 | 9.47 | 9.48 | 9.31 | 9.43 | -0.11% | 7,048 | 6,621,141 |
| 2024-08-09 | 9.46 | 9.6 | 9.39 | 9.44 | -0.32% | 6,430 | 6,117,982 |
| 2024-08-08 | 9.48 | 9.53 | 9.28 | 9.47 | -0.32% | 5,374 | 5,079,406 |
| 2024-08-07 | 9.55 | 9.56 | 9.39 | 9.5 | +0.21% | 5,129 | 4,853,712 |
| 2024-08-06 | 9.42 | 9.51 | 9.3 | 9.48 | +1.94% | 5,976 | 5,628,714 |
| 2024-08-05 | 9.45 | 9.57 | 9.27 | 9.3 | -1.8% | 7,246 | 6,832,369 |
| 2024-08-02 | 9.52 | 9.64 | 9.45 | 9.47 | -1.15% | 6,703 | 6,405,791 |
| 2024-08-01 | 9.59 | 9.68 | 9.54 | 9.58 | -0.1% | 7,488 | 7,190,092 |
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：