股票概览
9.31
+2.08%
+0.19
9.12
开盘价
9.47
最高价
9.05
最低价
79,975
成交量
数据更新至: 2024-08-30
技术指标
9.16
MA5 (5日均线)
9.35
MA10 (10日均线)
9.74
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 | 9.12 | 9.47 | 9.05 | 9.31 | +2.08% | 79,975 | 74,251,018 |
| 2024-08-29 | 9.1 | 9.16 | 8.9 | 9.12 | 0% | 42,178 | 38,326,847 |
| 2024-08-28 | 9.02 | 9.22 | 9.01 | 9.12 | +1.33% | 52,726 | 48,069,325 |
| 2024-08-27 | 9.24 | 9.24 | 8.97 | 9 | -2.7% | 59,020 | 53,505,665 |
| 2024-08-26 | 9.16 | 9.44 | 9.14 | 9.25 | +0.22% | 92,372 | 85,744,803 |
| 2024-08-23 | 9.34 | 9.42 | 9.14 | 9.23 | -2.12% | 77,160 | 71,253,884 |
| 2024-08-22 | 9.61 | 9.71 | 9.42 | 9.43 | -1.98% | 37,210 | 35,582,751 |
| 2024-08-21 | 9.63 | 9.72 | 9.57 | 9.62 | -0.21% | 28,344 | 27,300,133 |
| 2024-08-20 | 9.78 | 9.84 | 9.61 | 9.64 | -1.23% | 35,908 | 34,857,922 |
| 2024-08-19 | 9.82 | 9.92 | 9.75 | 9.76 | -1.01% | 32,494 | 31,937,109 |
| 2024-08-16 | 9.99 | 10.07 | 9.8 | 9.86 | -1.69% | 50,715 | 50,180,301 |
| 2024-08-15 | 10.02 | 10.14 | 9.88 | 10.03 | +0.3% | 39,517 | 39,540,844 |
| 2024-08-14 | 10.12 | 10.14 | 9.95 | 10 | -0.99% | 41,887 | 41,993,219 |
| 2024-08-13 | 10.06 | 10.1 | 9.9 | 10.1 | +0.2% | 58,066 | 58,178,020 |
| 2024-08-12 | 10.09 | 10.21 | 10.05 | 10.08 | -0.69% | 44,539 | 45,073,286 |
| 2024-08-09 | 10.41 | 10.49 | 10.14 | 10.15 | -2.59% | 56,910 | 58,523,263 |
| 2024-08-08 | 10.25 | 10.65 | 10.19 | 10.42 | +0.87% | 74,645 | 77,820,669 |
| 2024-08-07 | 10.35 | 10.4 | 10.19 | 10.33 | 0% | 54,810 | 56,369,909 |
| 2024-08-06 | 10.17 | 10.33 | 10.1 | 10.33 | +2.79% | 71,889 | 73,435,334 |
| 2024-08-05 | 10.35 | 10.67 | 10.01 | 10.05 | -2.99% | 132,458 | 137,561,882 |
| 2024-08-02 | 10.26 | 10.41 | 10.17 | 10.36 | +0.78% | 101,499 | 105,096,305 |
| 2024-08-01 | 10.57 | 10.6 | 10.11 | 10.28 | -1.34% | 95,929 | 98,505,530 |
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：