股票概览
9.84
+3.36%
+0.32
9.49
开盘价
10.19
最高价
9.28
最低价
195,722
成交量
数据更新至: 2024-08-30
技术指标
9.08
MA5 (5日均线)
8.95
MA10 (10日均线)
9.07
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 | 9.49 | 10.19 | 9.28 | 9.84 | +3.36% | 195,722 | 188,763,260 |
| 2024-08-29 | 8.65 | 10.25 | 8.65 | 9.52 | +8.68% | 159,351 | 150,761,573 |
| 2024-08-28 | 8.51 | 8.82 | 8.36 | 8.76 | +1.74% | 36,083 | 31,259,319 |
| 2024-08-27 | 8.69 | 8.89 | 8.6 | 8.61 | -0.92% | 32,026 | 27,960,845 |
| 2024-08-26 | 8.56 | 8.74 | 8.51 | 8.69 | +1.28% | 19,480 | 16,890,743 |
| 2024-08-23 | 8.65 | 8.75 | 8.53 | 8.58 | -0.81% | 26,765 | 23,004,414 |
| 2024-08-22 | 8.89 | 8.9 | 8.63 | 8.65 | -1.82% | 27,992 | 24,439,936 |
| 2024-08-21 | 8.87 | 8.99 | 8.77 | 8.81 | -1.12% | 33,737 | 29,838,504 |
| 2024-08-20 | 9.08 | 9.13 | 8.87 | 8.91 | -1.87% | 39,669 | 35,565,191 |
| 2024-08-19 | 9.31 | 9.31 | 9.04 | 9.08 | -2.68% | 48,492 | 44,290,484 |
| 2024-08-16 | 9.09 | 9.49 | 8.97 | 9.33 | +2.75% | 70,640 | 65,362,312 |
| 2024-08-15 | 9.04 | 9.19 | 8.91 | 9.08 | +0.67% | 52,330 | 47,504,515 |
| 2024-08-14 | 9.16 | 9.16 | 8.93 | 9.02 | -1.42% | 52,568 | 47,447,022 |
| 2024-08-13 | 9.3 | 9.3 | 9 | 9.15 | -1.61% | 72,336 | 65,840,842 |
| 2024-08-12 | 9.08 | 9.55 | 9.08 | 9.3 | +0.87% | 110,990 | 103,873,458 |
| 2024-08-09 | 10.07 | 10.41 | 9.16 | 9.22 | -0.75% | 148,116 | 142,814,684 |
| 2024-08-08 | 9.29 | 9.65 | 9.24 | 9.29 | 0% | 84,373 | 79,508,044 |
| 2024-08-07 | 9.25 | 9.48 | 9.1 | 9.29 | -0.32% | 49,637 | 46,115,755 |
| 2024-08-06 | 8.99 | 9.33 | 8.97 | 9.32 | +4.13% | 60,329 | 55,355,996 |
| 2024-08-05 | 9.16 | 9.38 | 8.91 | 8.95 | -3.24% | 76,706 | 70,295,358 |
| 2024-08-02 | 9.21 | 9.55 | 9.11 | 9.25 | +0.76% | 101,330 | 95,183,284 |
| 2024-08-01 | 9.09 | 9.26 | 9 | 9.18 | +1.66% | 57,043 | 52,094,029 |
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：