股票概览
9.58
+0.42%
+0.04
9.59
开盘价
9.77
最高价
9.47
最低价
7,844
成交量
数据更新至: 2024-08-30
技术指标
9.41
MA5 (5日均线)
9.42
MA10 (10日均线)
9.63
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 | 9.59 | 9.77 | 9.47 | 9.58 | +0.42% | 7,844 | 7,551,319 |
| 2024-08-29 | 9.31 | 9.59 | 9.12 | 9.54 | +2.8% | 5,022 | 4,740,167 |
| 2024-08-28 | 9.16 | 9.43 | 9.09 | 9.28 | +0.32% | 4,590 | 4,261,669 |
| 2024-08-27 | 9.35 | 9.4 | 9.16 | 9.25 | -1.39% | 3,710 | 3,432,382 |
| 2024-08-26 | 9.32 | 9.42 | 9.17 | 9.38 | +1.63% | 4,250 | 3,957,167 |
| 2024-08-23 | 9.35 | 9.35 | 9.04 | 9.23 | -1.6% | 4,904 | 4,497,115 |
| 2024-08-22 | 9.55 | 9.59 | 9.33 | 9.38 | -0.85% | 4,709 | 4,435,729 |
| 2024-08-21 | 9.37 | 9.5 | 9.26 | 9.46 | +0.96% | 2,880 | 2,714,098 |
| 2024-08-20 | 9.64 | 9.77 | 9.31 | 9.37 | -3.5% | 7,420 | 7,028,573 |
| 2024-08-19 | 9.81 | 9.84 | 9.66 | 9.71 | -1.12% | 4,150 | 4,049,051 |
| 2024-08-16 | 9.92 | 10 | 9.77 | 9.82 | -0.91% | 6,401 | 6,312,606 |
| 2024-08-15 | 9.96 | 10.05 | 9.81 | 9.91 | -0.6% | 5,192 | 5,162,716 |
| 2024-08-14 | 10.07 | 10.09 | 9.92 | 9.97 | -0.5% | 3,040 | 3,040,569 |
| 2024-08-13 | 9.89 | 10.08 | 9.73 | 10.02 | +1.62% | 7,148 | 7,110,548 |
| 2024-08-12 | 9.97 | 10.06 | 9.76 | 9.86 | +0.92% | 6,568 | 6,499,136 |
| 2024-08-09 | 9.86 | 10.06 | 9.77 | 9.77 | -0.51% | 5,426 | 5,369,591 |
| 2024-08-08 | 9.84 | 9.85 | 9.64 | 9.82 | +0.31% | 3,907 | 3,815,227 |
| 2024-08-07 | 9.93 | 9.98 | 9.77 | 9.79 | -0.91% | 3,321 | 3,265,253 |
| 2024-08-06 | 9.76 | 10.09 | 9.66 | 9.88 | +2.28% | 3,075 | 3,017,255 |
| 2024-08-05 | 9.84 | 10.15 | 9.66 | 9.66 | -2.72% | 5,779 | 5,679,268 |
| 2024-08-02 | 10.19 | 10.24 | 9.84 | 9.93 | -2.46% | 7,199 | 7,229,412 |
| 2024-08-01 | 9.99 | 10.22 | 9.97 | 10.18 | +2.52% | 7,506 | 7,588,076 |
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：