股票概览
9.37
+0.75%
+0.07
9.19
开盘价
9.8
最高价
9.08
最低价
337,106
成交量
数据更新至: 2024-08-30
技术指标
9.20
MA5 (5日均线)
9.17
MA10 (10日均线)
8.83
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 | 9.19 | 9.8 | 9.08 | 9.37 | +0.75% | 337,106 | 317,862,531 |
| 2024-08-29 | 9.02 | 9.36 | 8.98 | 9.3 | +1.53% | 251,030 | 231,368,696 |
| 2024-08-28 | 8.8 | 9.3 | 8.54 | 9.16 | +3.15% | 302,057 | 273,470,282 |
| 2024-08-27 | 9.18 | 9.38 | 8.8 | 8.88 | -4.31% | 255,695 | 231,630,940 |
| 2024-08-26 | 8.95 | 9.56 | 8.87 | 9.28 | +4.5% | 367,432 | 336,887,510 |
| 2024-08-23 | 9.03 | 9.12 | 8.73 | 8.88 | -5.83% | 287,574 | 255,465,543 |
| 2024-08-22 | 10.39 | 10.39 | 9.3 | 9.43 | -9.24% | 544,081 | 529,200,499 |
| 2024-08-21 | 8.52 | 10.39 | 8.52 | 10.39 | +19.98% | 418,982 | 404,706,252 |
| 2024-08-20 | 8.39 | 8.67 | 8.16 | 8.66 | +3.71% | 128,749 | 108,511,132 |
| 2024-08-19 | 8.69 | 8.84 | 8.3 | 8.35 | -4.24% | 109,132 | 93,420,735 |
| 2024-08-16 | 8.7 | 8.79 | 8.61 | 8.72 | -0.34% | 107,397 | 93,401,924 |
| 2024-08-15 | 8.38 | 8.84 | 8.25 | 8.75 | +4.42% | 152,107 | 131,337,145 |
| 2024-08-14 | 8.34 | 8.49 | 8.32 | 8.38 | +0.24% | 44,887 | 37,716,963 |
| 2024-08-13 | 8.3 | 8.38 | 8.2 | 8.36 | +1.09% | 33,360 | 27,716,864 |
| 2024-08-12 | 8.42 | 8.46 | 8.22 | 8.27 | -1.78% | 47,533 | 39,593,365 |
| 2024-08-09 | 8.54 | 8.61 | 8.42 | 8.42 | -0.94% | 41,453 | 35,246,713 |
| 2024-08-08 | 8.6 | 8.66 | 8.38 | 8.5 | -1.73% | 65,912 | 56,070,016 |
| 2024-08-07 | 8.56 | 8.8 | 8.52 | 8.65 | +1.17% | 78,664 | 68,049,123 |
| 2024-08-06 | 8.5 | 8.69 | 8.4 | 8.55 | +2.15% | 65,967 | 56,213,605 |
| 2024-08-05 | 8.6 | 8.8 | 8.36 | 8.37 | -3.46% | 86,465 | 74,305,554 |
| 2024-08-02 | 8.79 | 8.91 | 8.65 | 8.67 | -2.14% | 71,863 | 63,036,330 |
| 2024-08-01 | 8.91 | 9.04 | 8.84 | 8.86 | -0.89% | 118,820 | 105,841,246 |
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：