股票概览
9.49
+1.71%
+0.16
9.23
开盘价
9.83
最高价
9.2
最低价
335,449
成交量
数据更新至: 2024-08-30
技术指标
9.16
MA5 (5日均线)
8.87
MA10 (10日均线)
8.68
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 | 9.23 | 9.83 | 9.2 | 9.49 | +1.71% | 335,449 | 321,230,405 |
| 2024-08-29 | 8.87 | 9.6 | 8.83 | 9.33 | +3.32% | 292,676 | 270,878,316 |
| 2024-08-28 | 9.01 | 9.12 | 8.65 | 9.03 | -0.77% | 203,920 | 180,424,291 |
| 2024-08-27 | 8.71 | 9.73 | 8.66 | 9.1 | +3.06% | 310,443 | 283,469,357 |
| 2024-08-26 | 8.8 | 8.86 | 8.61 | 8.83 | -1.78% | 175,935 | 153,631,760 |
| 2024-08-23 | 8.38 | 9.34 | 8.38 | 8.99 | +7.92% | 245,711 | 218,369,417 |
| 2024-08-22 | 8.5 | 8.77 | 8.3 | 8.33 | -2.12% | 67,234 | 57,341,444 |
| 2024-08-21 | 8.4 | 8.69 | 8.29 | 8.51 | +0.95% | 46,025 | 39,359,309 |
| 2024-08-20 | 8.66 | 8.75 | 8.39 | 8.43 | -3.1% | 43,604 | 37,138,803 |
| 2024-08-19 | 8.62 | 8.94 | 8.5 | 8.7 | +1.52% | 64,004 | 56,069,177 |
| 2024-08-16 | 8.55 | 8.65 | 8.48 | 8.57 | +0.94% | 49,780 | 42,679,298 |
| 2024-08-15 | 8.34 | 8.54 | 8.15 | 8.49 | +2.66% | 60,754 | 51,162,438 |
| 2024-08-14 | 8.23 | 8.34 | 8.16 | 8.27 | +0.85% | 35,683 | 29,547,142 |
| 2024-08-13 | 8.14 | 8.2 | 8.02 | 8.2 | +0.86% | 42,781 | 34,776,587 |
| 2024-08-12 | 8.27 | 8.33 | 8.05 | 8.13 | -2.17% | 48,611 | 39,666,733 |
| 2024-08-09 | 8.64 | 8.64 | 8.31 | 8.31 | -2.12% | 56,553 | 47,549,655 |
| 2024-08-08 | 8.82 | 8.9 | 8.41 | 8.49 | -5.67% | 112,339 | 96,326,887 |
| 2024-08-07 | 8.77 | 9.28 | 8.68 | 9 | +2.62% | 100,341 | 90,890,331 |
| 2024-08-06 | 8.69 | 8.85 | 8.61 | 8.77 | +1.62% | 37,026 | 32,287,489 |
| 2024-08-05 | 8.84 | 9.01 | 8.58 | 8.63 | -3.36% | 66,247 | 58,284,161 |
| 2024-08-02 | 9.1 | 9.18 | 8.9 | 8.93 | -2.3% | 47,251 | 42,744,643 |
| 2024-08-01 | 9.11 | 9.22 | 9.08 | 9.14 | 0% | 53,154 | 48,666,824 |
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：