股票概览
9.34
+4.59%
+0.41
8.96
开盘价
9.6
最高价
8.96
最低价
131,827
成交量
数据更新至: 2024-08-30
技术指标
8.96
MA5 (5日均线)
9.09
MA10 (10日均线)
9.19
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 | 9.6 | 8.96 | 9.34 | +4.59% | 131,827 | 122,669,005 |
| 2024-08-29 | 8.65 | 9.04 | 8.62 | 8.93 | +2.29% | 62,213 | 55,150,128 |
| 2024-08-28 | 8.65 | 8.83 | 8.5 | 8.73 | 0% | 57,212 | 49,581,924 |
| 2024-08-27 | 8.91 | 9.04 | 8.68 | 8.73 | -3.54% | 78,928 | 69,633,471 |
| 2024-08-26 | 9.08 | 9.13 | 8.91 | 9.05 | -0.22% | 48,692 | 44,010,901 |
| 2024-08-23 | 8.9 | 9.2 | 8.9 | 9.07 | +0.89% | 70,591 | 64,047,943 |
| 2024-08-22 | 9.07 | 9.34 | 8.89 | 8.99 | -2.28% | 112,713 | 102,580,909 |
| 2024-08-21 | 9.58 | 9.87 | 9.2 | 9.2 | -2.54% | 159,826 | 152,260,249 |
| 2024-08-20 | 9.32 | 9.57 | 9.17 | 9.44 | +0.75% | 118,958 | 111,000,706 |
| 2024-08-19 | 9.28 | 9.57 | 9.18 | 9.37 | +0.54% | 78,881 | 73,935,134 |
| 2024-08-16 | 9.42 | 9.54 | 9.31 | 9.32 | -1.17% | 74,705 | 70,259,778 |
| 2024-08-15 | 9.28 | 9.5 | 9.18 | 9.43 | +1.62% | 81,768 | 76,844,571 |
| 2024-08-14 | 9.21 | 9.33 | 9.13 | 9.28 | +0.65% | 55,562 | 51,464,609 |
| 2024-08-13 | 9.15 | 9.3 | 9.01 | 9.22 | +1.88% | 53,824 | 49,274,245 |
| 2024-08-12 | 9.16 | 9.24 | 8.99 | 9.05 | -1.31% | 50,238 | 45,522,649 |
| 2024-08-09 | 9.3 | 9.44 | 9.16 | 9.17 | -1.29% | 60,139 | 55,730,383 |
| 2024-08-08 | 9.52 | 9.52 | 9.18 | 9.29 | -2.42% | 83,174 | 77,354,484 |
| 2024-08-07 | 9.42 | 9.74 | 9.37 | 9.52 | +1.17% | 101,121 | 96,844,247 |
| 2024-08-06 | 9.47 | 9.52 | 9.26 | 9.41 | +1.84% | 80,460 | 75,380,535 |
| 2024-08-05 | 9.6 | 9.82 | 9.24 | 9.24 | -5.42% | 139,187 | 132,121,973 |
| 2024-08-02 | 9.95 | 10.2 | 9.67 | 9.77 | -2.79% | 184,389 | 183,023,566 |
| 2024-08-01 | 9.88 | 10.53 | 9.7 | 10.05 | +4.15% | 314,009 | 318,839,017 |
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：