股票概览
9.62
+2.01%
+0.19
9.26
开盘价
9.96
最高价
9.2
最低价
212,753
成交量
数据更新至: 2024-08-30
技术指标
9.57
MA5 (5日均线)
9.59
MA10 (10日均线)
8.77
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 | 9.26 | 9.96 | 9.2 | 9.62 | +2.01% | 212,753 | 205,676,754 |
| 2024-08-29 | 9.32 | 9.58 | 9.01 | 9.43 | -3.38% | 183,575 | 171,138,687 |
| 2024-08-28 | 9.96 | 10.45 | 9.13 | 9.76 | -2.59% | 241,521 | 228,959,958 |
| 2024-08-27 | 8.98 | 10.84 | 8.8 | 10.02 | +10.96% | 305,277 | 316,272,272 |
| 2024-08-26 | 9.2 | 9.21 | 8.73 | 9.03 | -3.94% | 134,971 | 120,773,386 |
| 2024-08-23 | 8.65 | 9.53 | 8.31 | 9.4 | +2.84% | 200,794 | 182,365,619 |
| 2024-08-22 | 8.52 | 9.43 | 8.52 | 9.14 | +4.58% | 191,088 | 173,569,047 |
| 2024-08-21 | 9.48 | 9.94 | 8.6 | 8.74 | -8.58% | 192,927 | 176,032,453 |
| 2024-08-20 | 9.04 | 10.18 | 9.03 | 9.56 | -14.72% | 237,135 | 227,461,759 |
| 2024-08-19 | 9.65 | 11.42 | 9.61 | 11.21 | +17.75% | 354,099 | 373,363,216 |
| 2024-08-16 | 7.85 | 9.52 | 7.85 | 9.52 | +20.05% | 159,861 | 147,402,526 |
| 2024-08-15 | 7.75 | 7.93 | 7.53 | 7.93 | +2.32% | 29,621 | 23,054,382 |
| 2024-08-14 | 7.75 | 8.15 | 7.72 | 7.75 | -0.64% | 26,556 | 20,880,910 |
| 2024-08-13 | 7.58 | 7.8 | 7.48 | 7.8 | +3.31% | 19,656 | 14,963,202 |
| 2024-08-12 | 7.61 | 7.69 | 7.52 | 7.55 | -1.44% | 17,037 | 12,902,951 |
| 2024-08-09 | 7.55 | 7.84 | 7.55 | 7.66 | +1.59% | 29,069 | 22,344,056 |
| 2024-08-08 | 7.64 | 7.74 | 7.41 | 7.54 | -2.33% | 46,808 | 35,456,467 |
| 2024-08-07 | 7.91 | 8.22 | 7.62 | 7.72 | -3.26% | 62,242 | 49,357,658 |
| 2024-08-06 | 7.83 | 8.11 | 7.72 | 7.98 | +0.5% | 40,829 | 32,176,298 |
| 2024-08-05 | 7.68 | 7.97 | 7.56 | 7.94 | +3.39% | 41,541 | 32,137,661 |
| 2024-08-02 | 7.79 | 7.86 | 7.65 | 7.68 | -2.41% | 16,408 | 12,722,683 |
| 2024-08-01 | 7.81 | 7.89 | 7.71 | 7.87 | +1.16% | 18,103 | 14,168,084 |
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：