股票概览
9.87
+3.46%
+0.33
9.53
开盘价
10.02
最高价
9.5
最低价
69,116
成交量
数据更新至: 2024-08-30
技术指标
9.49
MA5 (5日均线)
9.50
MA10 (10日均线)
9.55
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 | 10.02 | 9.5 | 9.87 | +3.46% | 69,116 | 68,230,182 |
| 2024-08-29 | 9.27 | 9.59 | 9.27 | 9.54 | +1.81% | 44,211 | 41,878,424 |
| 2024-08-28 | 9.23 | 9.48 | 9.11 | 9.37 | +1.52% | 42,284 | 39,437,363 |
| 2024-08-27 | 9.39 | 9.51 | 9.17 | 9.23 | -2.22% | 45,774 | 42,545,300 |
| 2024-08-26 | 9.41 | 9.61 | 9.3 | 9.44 | +0.53% | 37,774 | 35,772,194 |
| 2024-08-23 | 9.39 | 9.56 | 9.27 | 9.39 | +0.54% | 47,186 | 44,422,835 |
| 2024-08-22 | 9.49 | 9.68 | 9.29 | 9.34 | -1.58% | 47,194 | 44,760,936 |
| 2024-08-21 | 9.5 | 9.74 | 9.47 | 9.49 | -0.52% | 41,752 | 40,106,267 |
| 2024-08-20 | 9.71 | 9.8 | 9.51 | 9.54 | -2.55% | 43,964 | 42,147,355 |
| 2024-08-19 | 9.51 | 9.95 | 9.51 | 9.79 | +3.05% | 69,773 | 68,310,888 |
| 2024-08-16 | 9.53 | 9.67 | 9.5 | 9.5 | -0.11% | 45,798 | 43,929,345 |
| 2024-08-15 | 9.21 | 9.68 | 9.12 | 9.51 | +2.7% | 70,987 | 67,304,002 |
| 2024-08-14 | 9.38 | 9.41 | 9.25 | 9.26 | -1.07% | 38,673 | 36,015,844 |
| 2024-08-13 | 9.29 | 9.39 | 9.18 | 9.36 | +0.97% | 37,272 | 34,671,477 |
| 2024-08-12 | 9.58 | 9.59 | 9.21 | 9.27 | -3.24% | 62,661 | 58,561,348 |
| 2024-08-09 | 9.86 | 9.94 | 9.56 | 9.58 | -2.34% | 53,675 | 52,170,292 |
| 2024-08-08 | 9.87 | 9.93 | 9.64 | 9.81 | -0.91% | 45,747 | 44,693,889 |
| 2024-08-07 | 9.9 | 10.09 | 9.88 | 9.9 | -0.5% | 40,878 | 40,805,017 |
| 2024-08-06 | 9.99 | 10.08 | 9.82 | 9.95 | +1.74% | 44,767 | 44,465,245 |
| 2024-08-05 | 10.2 | 10.36 | 9.77 | 9.78 | -4.59% | 76,121 | 76,456,205 |
| 2024-08-02 | 10.45 | 10.55 | 10.24 | 10.25 | -3.57% | 79,014 | 82,168,975 |
| 2024-08-01 | 10.44 | 10.84 | 10.38 | 10.63 | +1.82% | 103,198 | 109,396,368 |
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：