股票概览
9.3
+1.31%
+0.12
9.11
开盘价
9.48
最高价
9.11
最低价
177,075
成交量
数据更新至: 2024-08-30
技术指标
9.01
MA5 (5日均线)
8.88
MA10 (10日均线)
8.84
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 | 9.11 | 9.48 | 9.11 | 9.3 | +1.31% | 177,075 | 165,264,233 |
| 2024-08-29 | 8.92 | 9.26 | 8.92 | 9.18 | +2.23% | 174,285 | 159,577,744 |
| 2024-08-28 | 8.81 | 9.14 | 8.81 | 8.98 | +2.86% | 156,311 | 140,796,005 |
| 2024-08-27 | 8.79 | 8.86 | 8.66 | 8.73 | -1.69% | 85,948 | 75,144,795 |
| 2024-08-26 | 8.44 | 9.04 | 8.44 | 8.88 | +4.59% | 147,638 | 130,584,238 |
| 2024-08-23 | 8.66 | 8.67 | 8.42 | 8.49 | -3.41% | 106,418 | 90,479,023 |
| 2024-08-22 | 8.93 | 9.1 | 8.73 | 8.79 | -1.46% | 117,813 | 104,585,292 |
| 2024-08-21 | 8.6 | 8.97 | 8.6 | 8.92 | +2.88% | 101,439 | 89,584,576 |
| 2024-08-20 | 8.88 | 9.05 | 8.66 | 8.67 | -1.7% | 90,673 | 80,049,648 |
| 2024-08-19 | 8.77 | 8.95 | 8.77 | 8.82 | +0.34% | 66,448 | 58,862,041 |
| 2024-08-16 | 8.91 | 8.98 | 8.79 | 8.79 | -1.01% | 56,476 | 50,154,968 |
| 2024-08-15 | 8.65 | 8.91 | 8.63 | 8.88 | +1.95% | 65,873 | 58,064,913 |
| 2024-08-14 | 8.84 | 8.99 | 8.69 | 8.71 | -1.69% | 46,022 | 40,431,176 |
| 2024-08-13 | 8.72 | 8.91 | 8.61 | 8.86 | +1.49% | 49,822 | 43,690,988 |
| 2024-08-12 | 8.76 | 8.87 | 8.68 | 8.73 | -1.02% | 50,781 | 44,551,901 |
| 2024-08-09 | 8.93 | 9.05 | 8.81 | 8.82 | -1.12% | 59,745 | 53,327,699 |
| 2024-08-08 | 8.84 | 8.97 | 8.7 | 8.92 | +1.25% | 74,148 | 65,604,282 |
| 2024-08-07 | 8.95 | 8.95 | 8.7 | 8.81 | 0% | 73,708 | 64,966,882 |
| 2024-08-06 | 8.71 | 8.95 | 8.7 | 8.81 | +1.97% | 69,702 | 61,384,035 |
| 2024-08-05 | 8.83 | 9.02 | 8.64 | 8.64 | -2.81% | 87,100 | 77,017,513 |
| 2024-08-02 | 8.96 | 9.15 | 8.86 | 8.89 | -1.55% | 85,664 | 77,142,060 |
| 2024-08-01 | 9.13 | 9.18 | 8.97 | 9.03 | -1.1% | 98,147 | 88,929,849 |
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：