股票概览
9.49
+1.93%
+0.18
9.2
开盘价
9.99
最高价
9.07
最低价
4,558,627
成交量
数据更新至: 2024-08-30
技术指标
9.42
MA5 (5日均线)
9.45
MA10 (10日均线)
9.56
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 | 9.2 | 9.99 | 9.07 | 9.49 | +1.93% | 4,558,627 | 4,352,392,026 |
| 2024-08-29 | 9.7 | 9.85 | 9.24 | 9.31 | -4.51% | 3,804,801 | 3,630,796,431 |
| 2024-08-28 | 9.27 | 10.09 | 8.89 | 9.75 | +2.96% | 4,402,478 | 4,183,796,269 |
| 2024-08-27 | 9.1 | 9.8 | 8.86 | 9.47 | +4.53% | 4,318,749 | 4,075,117,499 |
| 2024-08-26 | 9.01 | 9.1 | 8.66 | 9.06 | +0.67% | 2,825,724 | 2,518,033,541 |
| 2024-08-23 | 9.9 | 10.18 | 9 | 9 | -10% | 4,430,329 | 4,143,177,054 |
| 2024-08-22 | 9.6 | 10.49 | 9.42 | 10 | +2.04% | 5,318,549 | 5,326,508,739 |
| 2024-08-21 | 9.05 | 10.13 | 8.94 | 9.8 | +6.41% | 5,151,261 | 4,947,136,769 |
| 2024-08-20 | 9.27 | 9.53 | 8.94 | 9.21 | -2.02% | 3,100,586 | 2,857,554,102 |
| 2024-08-19 | 9 | 9.68 | 8.8 | 9.4 | +6.82% | 4,592,597 | 4,243,456,303 |
| 2024-08-16 | 8.95 | 9.75 | 8.74 | 8.8 | -4.45% | 3,969,589 | 3,683,302,941 |
| 2024-08-15 | 9.09 | 9.35 | 8.66 | 9.21 | -1.5% | 3,544,099 | 3,205,907,770 |
| 2024-08-14 | 9.11 | 9.74 | 9.03 | 9.35 | +0.75% | 3,857,288 | 3,632,870,212 |
| 2024-08-13 | 9.05 | 9.45 | 8.8 | 9.28 | -4.43% | 4,335,779 | 3,970,123,526 |
| 2024-08-12 | 9.5 | 9.9 | 9.16 | 9.71 | +2.21% | 3,688,357 | 3,525,443,328 |
| 2024-08-09 | 9.66 | 9.96 | 9.41 | 9.5 | +0.42% | 3,512,818 | 3,398,914,219 |
| 2024-08-08 | 9.95 | 10.17 | 9.13 | 9.46 | -6.34% | 4,188,332 | 4,072,572,888 |
| 2024-08-07 | 10.21 | 10.39 | 9.81 | 10.1 | 0% | 3,959,477 | 4,006,880,479 |
| 2024-08-06 | 11.2 | 11.2 | 10.1 | 10.1 | -9.98% | 4,982,735 | 5,160,184,173 |
| 2024-08-05 | 9.79 | 11.22 | 9.64 | 11.22 | +10% | 4,981,874 | 5,314,206,656 |
| 2024-08-02 | 9.84 | 10.9 | 9.56 | 10.2 | +2% | 5,340,146 | 5,414,244,632 |
| 2024-08-01 | 9.95 | 10.26 | 9.61 | 10 | +0.7% | 4,168,414 | 4,156,940,601 |
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：