股票概览
9.13
+1.11%
+0.1
9
开盘价
9.25
最高价
8.9
最低价
248,777
成交量
数据更新至: 2024-08-30
技术指标
8.89
MA5 (5日均线)
8.86
MA10 (10日均线)
9.20
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 | 9.25 | 8.9 | 9.13 | +1.11% | 248,777 | 226,185,807 |
| 2024-08-29 | 9.05 | 9.2 | 8.88 | 9.03 | +0.33% | 269,958 | 243,871,570 |
| 2024-08-28 | 8.6 | 9.08 | 8.58 | 9 | +4.29% | 269,658 | 239,398,542 |
| 2024-08-27 | 8.66 | 8.72 | 8.48 | 8.63 | -0.46% | 157,077 | 135,120,772 |
| 2024-08-26 | 8.59 | 8.83 | 8.53 | 8.67 | +2.36% | 222,110 | 193,694,033 |
| 2024-08-23 | 8.56 | 8.67 | 8.45 | 8.47 | -1.28% | 151,218 | 129,116,517 |
| 2024-08-22 | 8.93 | 9.03 | 8.58 | 8.58 | -3.16% | 253,071 | 220,081,719 |
| 2024-08-21 | 8.98 | 9 | 8.85 | 8.86 | -1.66% | 130,364 | 116,214,970 |
| 2024-08-20 | 9.19 | 9.23 | 9 | 9.01 | -2.17% | 139,912 | 126,967,008 |
| 2024-08-19 | 9.21 | 9.31 | 9.17 | 9.21 | -0.43% | 126,418 | 116,360,427 |
| 2024-08-16 | 9.33 | 9.37 | 9.21 | 9.25 | -1.07% | 132,407 | 123,107,989 |
| 2024-08-15 | 9.35 | 9.48 | 9.22 | 9.35 | +0.32% | 141,280 | 132,099,124 |
| 2024-08-14 | 9.58 | 9.61 | 9.32 | 9.32 | -2.61% | 139,793 | 131,630,923 |
| 2024-08-13 | 9.46 | 9.63 | 9.39 | 9.57 | +0.53% | 120,971 | 115,104,189 |
| 2024-08-12 | 9.7 | 9.77 | 9.48 | 9.52 | +0.32% | 173,800 | 166,437,520 |
| 2024-08-09 | 9.72 | 9.79 | 9.49 | 9.49 | -1.96% | 154,550 | 148,550,101 |
| 2024-08-08 | 9.75 | 9.79 | 9.59 | 9.68 | -0.82% | 147,925 | 143,108,974 |
| 2024-08-07 | 9.87 | 9.9 | 9.74 | 9.76 | -1.11% | 142,709 | 140,108,631 |
| 2024-08-06 | 9.65 | 9.94 | 9.65 | 9.87 | +3.24% | 284,322 | 279,250,175 |
| 2024-08-05 | 9.62 | 9.84 | 9.54 | 9.56 | -1.95% | 240,994 | 233,563,719 |
| 2024-08-02 | 9.8 | 10.01 | 9.73 | 9.75 | -1.02% | 262,454 | 258,744,058 |
| 2024-08-01 | 9.91 | 10.01 | 9.77 | 9.85 | -0.91% | 226,582 | 223,764,537 |
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：