股票概览
9.13
+0.66%
+0.06
9.08
开盘价
9.27
最高价
9.02
最低价
50,634
成交量
数据更新至: 2024-08-30
技术指标
9.01
MA5 (5日均线)
9.09
MA10 (10日均线)
9.29
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 | 9.08 | 9.27 | 9.02 | 9.13 | +0.66% | 50,634 | 46,452,578 |
| 2024-08-29 | 8.82 | 9.08 | 8.77 | 9.07 | +2.49% | 47,181 | 42,210,148 |
| 2024-08-28 | 8.88 | 9.07 | 8.73 | 8.85 | -0.45% | 43,587 | 38,754,702 |
| 2024-08-27 | 9.03 | 9.2 | 8.87 | 8.89 | -2.31% | 36,457 | 32,694,026 |
| 2024-08-26 | 8.95 | 9.11 | 8.86 | 9.1 | +1.79% | 38,109 | 34,372,032 |
| 2024-08-23 | 8.99 | 9.15 | 8.9 | 8.94 | -0.78% | 37,098 | 33,323,090 |
| 2024-08-22 | 9.11 | 9.21 | 8.96 | 9.01 | -1.74% | 30,171 | 27,352,832 |
| 2024-08-21 | 9.16 | 9.22 | 9.05 | 9.17 | -0.43% | 47,216 | 43,107,137 |
| 2024-08-20 | 9.49 | 9.51 | 9.18 | 9.21 | -2.85% | 73,476 | 68,091,304 |
| 2024-08-19 | 9.55 | 9.55 | 9.47 | 9.48 | -0.11% | 36,568 | 34,741,779 |
| 2024-08-16 | 9.61 | 9.69 | 9.44 | 9.49 | -1.25% | 58,495 | 55,675,793 |
| 2024-08-15 | 9.57 | 9.79 | 9.52 | 9.61 | -0.21% | 59,132 | 57,002,789 |
| 2024-08-14 | 9.58 | 9.8 | 9.52 | 9.63 | +0.52% | 63,016 | 61,053,766 |
| 2024-08-13 | 9.5 | 9.62 | 9.45 | 9.58 | +0.1% | 54,656 | 52,170,175 |
| 2024-08-12 | 9.5 | 9.66 | 9.44 | 9.57 | +1.27% | 69,283 | 66,400,100 |
| 2024-08-09 | 9.41 | 9.66 | 9.41 | 9.45 | -0.32% | 51,968 | 49,416,022 |
| 2024-08-08 | 9.41 | 9.65 | 9.37 | 9.48 | +0.21% | 53,483 | 50,678,450 |
| 2024-08-07 | 9.4 | 9.61 | 9.39 | 9.46 | 0% | 61,369 | 58,292,439 |
| 2024-08-06 | 9.44 | 9.7 | 9.28 | 9.46 | +2.16% | 68,982 | 65,130,858 |
| 2024-08-05 | 9.21 | 9.59 | 9.16 | 9.26 | -0.54% | 74,192 | 69,619,041 |
| 2024-08-02 | 9.35 | 9.49 | 9.28 | 9.31 | -0.96% | 53,377 | 50,154,879 |
| 2024-08-01 | 9.38 | 9.53 | 9.32 | 9.4 | +0.11% | 56,065 | 52,910,354 |
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：