股票概览
9.34
+2.52%
+0.23
9.09
开盘价
9.47
最高价
9.02
最低价
120,333
成交量
数据更新至: 2024-08-30
技术指标
9.19
MA5 (5日均线)
9.36
MA10 (10日均线)
9.68
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 | 9.09 | 9.47 | 9.02 | 9.34 | +2.52% | 120,333 | 111,552,268 |
| 2024-08-29 | 9.16 | 9.18 | 9.04 | 9.11 | -0.44% | 73,943 | 67,328,011 |
| 2024-08-28 | 9.21 | 9.35 | 9.11 | 9.15 | -0.76% | 62,616 | 57,748,281 |
| 2024-08-27 | 9.11 | 9.25 | 9.03 | 9.22 | +1.1% | 82,391 | 75,444,592 |
| 2024-08-26 | 9.27 | 9.31 | 9.04 | 9.12 | -1.51% | 97,083 | 88,496,397 |
| 2024-08-23 | 9.32 | 9.45 | 9.23 | 9.26 | -0.64% | 84,647 | 78,990,535 |
| 2024-08-22 | 9.46 | 9.55 | 9.26 | 9.32 | -1.69% | 106,253 | 99,368,070 |
| 2024-08-21 | 9.64 | 9.71 | 9.3 | 9.48 | -1.66% | 106,255 | 100,469,538 |
| 2024-08-20 | 10 | 10.02 | 9.6 | 9.64 | -3.5% | 115,665 | 112,487,159 |
| 2024-08-19 | 9.96 | 10.14 | 9.93 | 9.99 | +0.4% | 80,589 | 80,868,958 |
| 2024-08-16 | 9.96 | 10.08 | 9.93 | 9.95 | -0.4% | 62,459 | 62,387,517 |
| 2024-08-15 | 9.81 | 10.18 | 9.78 | 9.99 | +1.63% | 94,884 | 94,727,579 |
| 2024-08-14 | 9.99 | 10 | 9.81 | 9.83 | -1.8% | 75,709 | 74,795,500 |
| 2024-08-13 | 10.15 | 10.18 | 9.91 | 10.01 | -0.89% | 70,735 | 70,800,365 |
| 2024-08-12 | 10 | 10.16 | 9.95 | 10.1 | +0.8% | 73,988 | 74,600,335 |
| 2024-08-09 | 10.02 | 10.18 | 10 | 10.02 | 0% | 61,066 | 61,448,117 |
| 2024-08-08 | 10.01 | 10.11 | 9.9 | 10.02 | -0.4% | 82,236 | 82,089,136 |
| 2024-08-07 | 10.04 | 10.18 | 9.99 | 10.06 | -0.3% | 94,463 | 95,290,940 |
| 2024-08-06 | 9.88 | 10.13 | 9.88 | 10.09 | +2.44% | 76,573 | 76,651,968 |
| 2024-08-05 | 9.98 | 10.15 | 9.85 | 9.85 | -1.6% | 108,515 | 108,376,209 |
| 2024-08-02 | 10.22 | 10.32 | 10.01 | 10.01 | -3.1% | 96,377 | 97,403,361 |
| 2024-08-01 | 10.58 | 10.58 | 10.24 | 10.33 | -0.19% | 94,345 | 97,739,365 |
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：