股票概览
9.1
+1.79%
+0.16
9
开盘价
9.24
最高价
8.89
最低价
22,084
成交量
数据更新至: 2024-08-30
技术指标
9.01
MA5 (5日均线)
9.00
MA10 (10日均线)
9.31
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 | 9.24 | 8.89 | 9.1 | +1.79% | 22,084 | 20,083,246 |
| 2024-08-29 | 8.81 | 9.02 | 8.71 | 8.94 | +1.25% | 17,427 | 15,537,036 |
| 2024-08-28 | 8.86 | 9.01 | 8.69 | 8.83 | -0.34% | 18,380 | 16,308,073 |
| 2024-08-27 | 9.22 | 9.22 | 8.82 | 8.86 | -4.73% | 19,055 | 17,103,960 |
| 2024-08-26 | 9.05 | 9.4 | 9 | 9.3 | +3.33% | 30,298 | 27,812,848 |
| 2024-08-23 | 8.95 | 9.05 | 8.79 | 9 | +0.11% | 16,778 | 14,937,952 |
| 2024-08-22 | 9.16 | 9.16 | 8.86 | 8.99 | -0.66% | 14,592 | 13,094,601 |
| 2024-08-21 | 8.87 | 9.14 | 8.79 | 9.05 | +1.91% | 14,298 | 12,842,215 |
| 2024-08-20 | 9.03 | 9.09 | 8.83 | 8.88 | -1.88% | 12,182 | 10,876,213 |
| 2024-08-19 | 9.05 | 9.14 | 8.95 | 9.05 | -0.88% | 13,686 | 12,397,883 |
| 2024-08-16 | 9.3 | 9.47 | 9.1 | 9.13 | -2.14% | 18,945 | 17,472,463 |
| 2024-08-15 | 9.39 | 9.54 | 9.23 | 9.33 | -0.64% | 23,119 | 21,638,938 |
| 2024-08-14 | 9.3 | 9.66 | 9.3 | 9.39 | +0.11% | 20,827 | 19,598,382 |
| 2024-08-13 | 9.47 | 9.51 | 9.17 | 9.38 | -0.95% | 29,708 | 27,563,812 |
| 2024-08-12 | 9.8 | 9.85 | 9.39 | 9.47 | -4.15% | 38,470 | 36,829,153 |
| 2024-08-09 | 10.18 | 10.33 | 9.77 | 9.88 | -0.4% | 45,520 | 45,636,469 |
| 2024-08-08 | 10.57 | 10.61 | 9.91 | 9.92 | +1.54% | 57,327 | 58,236,951 |
| 2024-08-07 | 9.9 | 10.06 | 9.7 | 9.77 | -1.51% | 31,389 | 30,938,344 |
| 2024-08-06 | 9.99 | 10.25 | 9.76 | 9.92 | -0.7% | 51,544 | 51,219,044 |
| 2024-08-05 | 10.68 | 11.11 | 9.9 | 9.99 | -4.95% | 79,127 | 82,403,124 |
| 2024-08-02 | 9.52 | 10.51 | 9.43 | 10.51 | +10.05% | 52,036 | 53,329,909 |
| 2024-08-01 | 9.42 | 9.69 | 9.42 | 9.55 | +0.95% | 26,009 | 24,869,801 |
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：