股票概览
9.25
+0.43%
+0.04
9.16
开盘价
9.4
最高价
9.04
最低价
55,772
成交量
数据更新至: 2024-08-30
技术指标
9.09
MA5 (5日均线)
9.09
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 | 9.16 | 9.4 | 9.04 | 9.25 | +0.43% | 55,772 | 51,748,602 |
| 2024-08-29 | 9.04 | 9.25 | 9 | 9.21 | +1.21% | 45,042 | 41,276,493 |
| 2024-08-28 | 8.87 | 9.17 | 8.87 | 9.1 | +1.68% | 46,648 | 42,393,125 |
| 2024-08-27 | 8.94 | 9.05 | 8.89 | 8.95 | -0.11% | 34,217 | 30,630,026 |
| 2024-08-26 | 9.01 | 9.15 | 8.71 | 8.96 | -1.75% | 91,897 | 81,983,775 |
| 2024-08-23 | 9.01 | 9.19 | 8.99 | 9.12 | +0.55% | 60,062 | 54,561,467 |
| 2024-08-22 | 9.11 | 9.22 | 8.96 | 9.07 | +0.22% | 56,638 | 51,434,938 |
| 2024-08-21 | 9.04 | 9.11 | 8.95 | 9.05 | -0.11% | 36,178 | 32,599,114 |
| 2024-08-20 | 9.12 | 9.24 | 9.02 | 9.06 | -0.55% | 47,857 | 43,461,298 |
| 2024-08-19 | 9.05 | 9.35 | 9.02 | 9.11 | +0.77% | 52,644 | 48,275,987 |
| 2024-08-16 | 9.16 | 9.24 | 9.01 | 9.04 | -1.53% | 41,988 | 38,242,262 |
| 2024-08-15 | 9.13 | 9.42 | 9.11 | 9.18 | -0.11% | 54,346 | 50,260,042 |
| 2024-08-14 | 9.6 | 9.6 | 9.15 | 9.19 | -3.57% | 60,223 | 55,710,447 |
| 2024-08-13 | 9.43 | 9.54 | 9.39 | 9.53 | +0.85% | 19,953 | 18,887,538 |
| 2024-08-12 | 9.65 | 9.66 | 9.39 | 9.45 | -0.74% | 35,190 | 33,363,476 |
| 2024-08-09 | 9.53 | 9.66 | 9.49 | 9.52 | 0% | 26,298 | 25,169,235 |
| 2024-08-08 | 9.52 | 9.6 | 9.35 | 9.52 | -0.42% | 32,094 | 30,409,748 |
| 2024-08-07 | 9.73 | 9.8 | 9.53 | 9.56 | -2.15% | 46,844 | 45,204,391 |
| 2024-08-06 | 9.58 | 9.83 | 9.53 | 9.77 | +2.63% | 52,598 | 50,832,079 |
| 2024-08-05 | 9.54 | 9.78 | 9.5 | 9.52 | -1.14% | 64,656 | 62,177,309 |
| 2024-08-02 | 9.76 | 9.78 | 9.61 | 9.63 | -1.23% | 44,321 | 42,889,663 |
| 2024-08-01 | 9.85 | 9.97 | 9.73 | 9.75 | -0.91% | 48,811 | 48,016,376 |
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：