股票概览
9.19
+0.99%
+0.09
9.01
开盘价
9.32
最高价
8.99
最低价
22,498
成交量
数据更新至: 2024-08-30
技术指标
8.92
MA5 (5日均线)
8.91
MA10 (10日均线)
9.02
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 | 9.01 | 9.32 | 8.99 | 9.19 | +0.99% | 22,498 | 20,731,539 |
| 2024-08-29 | 8.77 | 9.13 | 8.72 | 9.1 | +3.41% | 22,641 | 20,378,924 |
| 2024-08-28 | 8.71 | 8.9 | 8.64 | 8.8 | +0.8% | 19,603 | 17,234,187 |
| 2024-08-27 | 8.8 | 9.01 | 8.66 | 8.73 | -0.68% | 29,806 | 26,268,893 |
| 2024-08-26 | 8.62 | 8.94 | 8.61 | 8.79 | +2.57% | 24,015 | 21,150,599 |
| 2024-08-23 | 8.74 | 8.82 | 8.45 | 8.57 | -1.83% | 28,055 | 24,072,748 |
| 2024-08-22 | 8.92 | 9.03 | 8.73 | 8.73 | -2.46% | 13,484 | 11,958,163 |
| 2024-08-21 | 9.14 | 9.2 | 8.92 | 8.95 | -0.78% | 15,332 | 13,798,136 |
| 2024-08-20 | 9.22 | 9.25 | 8.97 | 9.02 | -2.17% | 14,015 | 12,700,157 |
| 2024-08-19 | 9.32 | 9.39 | 9.21 | 9.22 | -1.07% | 15,209 | 14,114,677 |
| 2024-08-16 | 9.24 | 9.55 | 9.24 | 9.32 | +0.54% | 20,945 | 19,592,086 |
| 2024-08-15 | 9.1 | 9.32 | 9 | 9.27 | +1.87% | 24,211 | 22,307,360 |
| 2024-08-14 | 9 | 9.26 | 9 | 9.1 | -0.44% | 18,031 | 16,510,264 |
| 2024-08-13 | 8.91 | 9.15 | 8.91 | 9.14 | +1.22% | 11,526 | 10,431,520 |
| 2024-08-12 | 9.05 | 9.17 | 8.97 | 9.03 | -0.66% | 15,324 | 13,867,188 |
| 2024-08-09 | 9.15 | 9.26 | 9.07 | 9.09 | 0% | 11,583 | 10,595,476 |
| 2024-08-08 | 9.23 | 9.23 | 8.88 | 9.09 | -1.52% | 20,348 | 18,378,292 |
| 2024-08-07 | 9.17 | 9.35 | 9.15 | 9.23 | +0.44% | 15,046 | 13,917,339 |
| 2024-08-06 | 8.95 | 9.23 | 8.95 | 9.19 | +3.03% | 23,060 | 20,971,666 |
| 2024-08-05 | 9.16 | 9.25 | 8.9 | 8.92 | -3.98% | 23,587 | 21,401,133 |
| 2024-08-02 | 9.55 | 9.6 | 9.27 | 9.29 | -2.72% | 17,180 | 16,182,113 |
| 2024-08-01 | 9.66 | 9.69 | 9.52 | 9.55 | -0.52% | 15,333 | 14,692,805 |
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：