股票概览
9.8
+3.16%
+0.3
9.42
开盘价
10.33
最高价
9.42
最低价
404,199
成交量
数据更新至: 2024-08-30
技术指标
9.38
MA5 (5日均线)
9.25
MA10 (10日均线)
8.84
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 | 9.42 | 10.33 | 9.42 | 9.8 | +3.16% | 404,199 | 397,781,539 |
| 2024-08-29 | 8.95 | 9.64 | 8.85 | 9.5 | +5.56% | 286,633 | 267,624,230 |
| 2024-08-28 | 9.15 | 9.56 | 8.88 | 9 | -2.49% | 179,017 | 163,616,169 |
| 2024-08-27 | 9.2 | 9.28 | 9.05 | 9.23 | -1.6% | 185,188 | 169,559,168 |
| 2024-08-26 | 8.97 | 9.45 | 8.72 | 9.38 | +4.11% | 274,017 | 250,703,256 |
| 2024-08-23 | 9.08 | 9.17 | 8.67 | 9.01 | -1.96% | 228,170 | 202,846,085 |
| 2024-08-22 | 8.98 | 9.4 | 8.89 | 9.19 | +2.68% | 310,034 | 283,870,589 |
| 2024-08-21 | 8.9 | 9.16 | 8.85 | 8.95 | -0.89% | 207,167 | 186,429,102 |
| 2024-08-20 | 9.21 | 9.43 | 8.98 | 9.03 | -4.44% | 321,215 | 294,822,158 |
| 2024-08-19 | 10.38 | 10.38 | 9.34 | 9.45 | -12.58% | 601,867 | 579,477,588 |
| 2024-08-16 | 9.1 | 10.81 | 9.02 | 10.81 | +19.98% | 582,373 | 611,868,504 |
| 2024-08-15 | 8.41 | 9.29 | 8.35 | 9.01 | +5.63% | 306,662 | 272,676,356 |
| 2024-08-14 | 8.14 | 8.66 | 8 | 8.53 | +5.83% | 180,570 | 151,474,826 |
| 2024-08-13 | 7.84 | 8.06 | 7.82 | 8.06 | +2.03% | 45,800 | 36,452,719 |
| 2024-08-12 | 8.01 | 8.3 | 7.84 | 7.9 | -1.37% | 69,925 | 56,331,488 |
| 2024-08-09 | 7.99 | 8.1 | 7.97 | 8.01 | +0.5% | 40,476 | 32,475,891 |
| 2024-08-08 | 7.95 | 8.05 | 7.77 | 7.97 | +0.13% | 57,373 | 45,368,810 |
| 2024-08-07 | 7.99 | 8.1 | 7.95 | 7.96 | -0.62% | 49,653 | 39,859,191 |
| 2024-08-06 | 7.98 | 8.11 | 7.9 | 8.01 | +1.14% | 64,286 | 51,247,852 |
| 2024-08-05 | 8.13 | 8.23 | 7.86 | 7.92 | -3.53% | 88,850 | 71,415,271 |
| 2024-08-02 | 8.5 | 8.5 | 8.19 | 8.21 | -4.09% | 79,962 | 66,604,362 |
| 2024-08-01 | 8.65 | 8.7 | 8.53 | 8.56 | -0.81% | 65,750 | 56,545,935 |
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：