股票概览
9.14
-1.3%
-0.12
8.96
开盘价
9.43
最高价
8.78
最低价
196,322
成交量
数据更新至: 2024-08-30
技术指标
9.22
MA5 (5日均线)
9.38
MA10 (10日均线)
9.52
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 | 8.96 | 9.43 | 8.78 | 9.14 | -1.3% | 196,322 | 178,519,124 |
| 2024-08-29 | 9.01 | 9.36 | 9.01 | 9.26 | +0.98% | 62,432 | 57,650,676 |
| 2024-08-28 | 9.03 | 9.3 | 9 | 9.17 | +0.11% | 60,427 | 55,348,844 |
| 2024-08-27 | 9.56 | 9.68 | 9.09 | 9.16 | -2.45% | 117,193 | 109,748,128 |
| 2024-08-26 | 9.2 | 9.42 | 9.08 | 9.39 | +2.51% | 77,359 | 72,038,730 |
| 2024-08-23 | 9.23 | 9.45 | 9.15 | 9.16 | -0.33% | 81,571 | 75,712,741 |
| 2024-08-22 | 9.63 | 9.65 | 9.18 | 9.19 | -5.06% | 118,208 | 110,878,393 |
| 2024-08-21 | 9.64 | 9.95 | 9.48 | 9.68 | -1.02% | 129,237 | 125,627,103 |
| 2024-08-20 | 9.81 | 10.02 | 9.53 | 9.78 | -1.11% | 142,469 | 139,118,211 |
| 2024-08-19 | 9.68 | 9.92 | 9.63 | 9.89 | +2.38% | 136,313 | 133,861,463 |
| 2024-08-16 | 9.7 | 9.79 | 9.62 | 9.66 | -0.21% | 88,813 | 86,008,755 |
| 2024-08-15 | 9.6 | 9.73 | 9.44 | 9.68 | +0.62% | 88,541 | 85,203,316 |
| 2024-08-14 | 9.69 | 9.82 | 9.58 | 9.62 | -0.93% | 83,963 | 81,149,699 |
| 2024-08-13 | 9.35 | 9.74 | 9.3 | 9.71 | +4.18% | 130,156 | 124,251,602 |
| 2024-08-12 | 9.5 | 9.5 | 9.23 | 9.32 | -2% | 78,274 | 72,961,337 |
| 2024-08-09 | 9.72 | 9.78 | 9.5 | 9.51 | -0.83% | 81,408 | 78,323,649 |
| 2024-08-08 | 9.81 | 9.85 | 9.45 | 9.59 | -2.84% | 130,685 | 125,349,355 |
| 2024-08-07 | 9.9 | 10.11 | 9.8 | 9.87 | -0.1% | 101,361 | 100,862,140 |
| 2024-08-06 | 10 | 10.13 | 9.7 | 9.88 | +0.61% | 141,726 | 139,854,406 |
| 2024-08-05 | 10.47 | 10.54 | 9.82 | 9.82 | -7.18% | 242,567 | 246,102,746 |
| 2024-08-02 | 10.9 | 11.24 | 10.55 | 10.58 | -2.76% | 246,704 | 268,661,134 |
| 2024-08-01 | 11.09 | 11.2 | 10.87 | 10.88 | +0.09% | 281,253 | 309,620,423 |
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：