股票概览
9.13
+1.11%
+0.1
9.03
开盘价
9.17
最高价
9
最低价
135,282
成交量
数据更新至: 2024-08-30
技术指标
8.99
MA5 (5日均线)
8.98
MA10 (10日均线)
9.18
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 | 9.03 | 9.17 | 9 | 9.13 | +1.11% | 135,282 | 123,267,797 |
| 2024-08-29 | 8.9 | 9.04 | 8.87 | 9.03 | +1.35% | 60,237 | 54,128,440 |
| 2024-08-28 | 8.95 | 8.98 | 8.88 | 8.91 | -0.22% | 46,015 | 41,075,595 |
| 2024-08-27 | 8.98 | 8.98 | 8.87 | 8.93 | -0.45% | 56,449 | 50,381,115 |
| 2024-08-26 | 8.86 | 8.99 | 8.84 | 8.97 | +1.36% | 80,154 | 71,564,158 |
| 2024-08-23 | 8.71 | 8.89 | 8.68 | 8.85 | +1.49% | 88,661 | 78,055,259 |
| 2024-08-22 | 9.01 | 9.02 | 8.69 | 8.72 | -3% | 204,101 | 179,785,486 |
| 2024-08-21 | 9.06 | 9.1 | 8.98 | 8.99 | -1.1% | 86,145 | 77,871,583 |
| 2024-08-20 | 9.15 | 9.19 | 9.06 | 9.09 | -0.87% | 101,033 | 91,925,761 |
| 2024-08-19 | 9.19 | 9.23 | 9.15 | 9.17 | -0.33% | 62,235 | 57,175,835 |
| 2024-08-16 | 9.24 | 9.25 | 9.17 | 9.2 | -0.54% | 85,895 | 78,987,976 |
| 2024-08-15 | 9.22 | 9.29 | 9.13 | 9.25 | +0.33% | 116,933 | 107,810,597 |
| 2024-08-14 | 9.3 | 9.33 | 9.22 | 9.22 | -1.18% | 63,802 | 58,999,652 |
| 2024-08-13 | 9.27 | 9.33 | 9.19 | 9.33 | +0.65% | 74,354 | 68,849,083 |
| 2024-08-12 | 9.38 | 9.41 | 9.25 | 9.27 | -1.17% | 105,537 | 98,113,427 |
| 2024-08-09 | 9.5 | 9.5 | 9.38 | 9.38 | -1.47% | 80,334 | 75,759,537 |
| 2024-08-08 | 9.46 | 9.54 | 9.41 | 9.52 | +0.42% | 74,330 | 70,480,387 |
| 2024-08-07 | 9.56 | 9.57 | 9.47 | 9.48 | -1.04% | 77,350 | 73,507,561 |
| 2024-08-06 | 9.59 | 9.69 | 9.51 | 9.58 | -0.1% | 93,266 | 89,425,151 |
| 2024-08-05 | 9.58 | 9.75 | 9.55 | 9.59 | 0% | 134,520 | 129,901,663 |
| 2024-08-02 | 9.6 | 9.66 | 9.55 | 9.59 | -0.31% | 86,907 | 83,617,507 |
| 2024-08-01 | 9.62 | 9.67 | 9.57 | 9.62 | -0.1% | 126,694 | 121,844,366 |
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：