股票概览
9.41
+0.43%
+0.04
9.31
开盘价
9.5
最高价
9.28
最低价
56,142
成交量
数据更新至: 2024-08-30
技术指标
9.12
MA5 (5日均线)
9.10
MA10 (10日均线)
9.17
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 | 9.31 | 9.5 | 9.28 | 9.41 | +0.43% | 56,142 | 52,917,688 |
| 2024-08-29 | 9 | 9.39 | 9 | 9.37 | +4.23% | 61,645 | 57,163,961 |
| 2024-08-28 | 8.94 | 9.07 | 8.79 | 8.99 | +0.45% | 29,002 | 25,922,812 |
| 2024-08-27 | 8.9 | 9.09 | 8.88 | 8.95 | +0.56% | 34,403 | 30,942,156 |
| 2024-08-26 | 8.83 | 8.92 | 8.74 | 8.9 | +0.68% | 25,367 | 22,461,645 |
| 2024-08-23 | 8.86 | 8.91 | 8.74 | 8.84 | -0.56% | 28,224 | 24,894,418 |
| 2024-08-22 | 8.99 | 9.1 | 8.88 | 8.89 | -1.33% | 39,787 | 35,727,016 |
| 2024-08-21 | 9.1 | 9.15 | 8.99 | 9.01 | -1.74% | 43,513 | 39,388,217 |
| 2024-08-20 | 9.4 | 9.46 | 9.12 | 9.17 | -3.07% | 58,758 | 54,409,655 |
| 2024-08-19 | 9.74 | 9.85 | 9.41 | 9.46 | -2.97% | 108,750 | 104,028,417 |
| 2024-08-16 | 9.3 | 9.83 | 9.15 | 9.75 | +5.06% | 117,806 | 112,572,993 |
| 2024-08-15 | 9.24 | 9.5 | 9.18 | 9.28 | +1.87% | 56,703 | 52,829,164 |
| 2024-08-14 | 9.15 | 9.22 | 9.06 | 9.11 | -0.98% | 31,552 | 28,809,775 |
| 2024-08-13 | 9.3 | 9.32 | 9.08 | 9.2 | -1.81% | 54,122 | 49,716,876 |
| 2024-08-12 | 9.52 | 9.65 | 9.25 | 9.37 | +2.18% | 88,981 | 83,695,200 |
| 2024-08-09 | 9.32 | 9.35 | 9.15 | 9.17 | -1.19% | 24,774 | 22,872,314 |
| 2024-08-08 | 9.1 | 9.35 | 9.08 | 9.28 | +1.64% | 34,639 | 32,058,363 |
| 2024-08-07 | 9.26 | 9.28 | 9.13 | 9.13 | -1.4% | 24,084 | 22,096,199 |
| 2024-08-06 | 8.98 | 9.26 | 8.98 | 9.26 | +3.7% | 38,728 | 35,362,987 |
| 2024-08-05 | 9.19 | 9.28 | 8.93 | 8.93 | -2.93% | 42,314 | 38,562,625 |
| 2024-08-02 | 9.17 | 9.35 | 9.1 | 9.2 | +0.33% | 39,262 | 36,406,912 |
| 2024-08-01 | 9.19 | 9.28 | 9.13 | 9.17 | -0.33% | 29,788 | 27,413,133 |
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：