股票概览
9.08
-3.4%
-0.32
9.4
开盘价
9.4
最高价
8.97
最低价
195,422
成交量
数据更新至: 2024-08-30
技术指标
9.48
MA5 (5日均线)
9.56
MA10 (10日均线)
9.26
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 | 9.4 | 9.4 | 8.97 | 9.08 | -3.4% | 195,422 | 178,124,583 |
| 2024-08-29 | 9.59 | 9.61 | 9.32 | 9.4 | -1.98% | 114,351 | 108,070,235 |
| 2024-08-28 | 9.62 | 9.7 | 9.58 | 9.59 | -0.83% | 57,367 | 55,275,975 |
| 2024-08-27 | 9.63 | 9.73 | 9.57 | 9.67 | +0.31% | 62,754 | 60,546,929 |
| 2024-08-26 | 9.65 | 9.68 | 9.42 | 9.64 | -0.21% | 138,472 | 132,402,740 |
| 2024-08-23 | 9.56 | 9.68 | 9.49 | 9.66 | +0.73% | 97,707 | 93,641,920 |
| 2024-08-22 | 9.63 | 9.78 | 9.55 | 9.59 | -0.52% | 130,338 | 125,713,894 |
| 2024-08-21 | 9.64 | 9.69 | 9.53 | 9.64 | -0.1% | 78,866 | 75,776,487 |
| 2024-08-20 | 9.66 | 9.73 | 9.52 | 9.65 | +0.21% | 97,907 | 94,093,373 |
| 2024-08-19 | 9.31 | 9.64 | 9.31 | 9.63 | +3.55% | 119,295 | 113,489,829 |
| 2024-08-16 | 9.34 | 9.38 | 9.22 | 9.3 | -0.75% | 89,003 | 82,735,370 |
| 2024-08-15 | 9.22 | 9.37 | 9.15 | 9.37 | +1.52% | 95,775 | 88,951,428 |
| 2024-08-14 | 9.11 | 9.25 | 8.97 | 9.23 | +1.54% | 100,107 | 91,709,388 |
| 2024-08-13 | 9.01 | 9.15 | 8.96 | 9.09 | +0.66% | 90,129 | 81,659,992 |
| 2024-08-12 | 8.77 | 9.03 | 8.73 | 9.03 | +3.32% | 114,923 | 102,698,747 |
| 2024-08-09 | 8.76 | 8.83 | 8.72 | 8.74 | 0% | 50,923 | 44,638,892 |
| 2024-08-08 | 8.62 | 8.8 | 8.61 | 8.74 | +1.04% | 92,834 | 81,143,345 |
| 2024-08-07 | 8.6 | 8.7 | 8.55 | 8.65 | 0% | 81,363 | 70,299,799 |
| 2024-08-06 | 8.85 | 8.88 | 8.6 | 8.65 | -2.04% | 116,317 | 100,940,485 |
| 2024-08-05 | 8.79 | 8.98 | 8.65 | 8.83 | +0.23% | 118,271 | 104,658,212 |
| 2024-08-02 | 8.74 | 8.95 | 8.69 | 8.81 | +0.92% | 103,923 | 91,695,449 |
| 2024-08-01 | 8.5 | 8.86 | 8.46 | 8.73 | +2.59% | 184,696 | 161,240,767 |
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：