股票概览
9.45
+4.19%
+0.38
9.07
开盘价
9.6
最高价
9.06
最低价
58,270
成交量
数据更新至: 2024-08-30
技术指标
8.97
MA5 (5日均线)
8.86
MA10 (10日均线)
9.13
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 | 9.07 | 9.6 | 9.06 | 9.45 | +4.19% | 58,270 | 54,948,385 |
| 2024-08-29 | 8.75 | 9.16 | 8.75 | 9.07 | +2.6% | 48,634 | 43,685,082 |
| 2024-08-28 | 8.68 | 8.91 | 8.6 | 8.84 | +1.61% | 31,474 | 27,683,400 |
| 2024-08-27 | 8.83 | 8.9 | 8.68 | 8.7 | -1.25% | 27,315 | 23,942,957 |
| 2024-08-26 | 8.71 | 8.99 | 8.71 | 8.81 | +0.46% | 36,317 | 32,138,851 |
| 2024-08-23 | 8.58 | 8.99 | 8.51 | 8.77 | +1.98% | 56,287 | 49,431,804 |
| 2024-08-22 | 8.85 | 8.94 | 8.6 | 8.6 | -2.82% | 23,079 | 20,171,868 |
| 2024-08-21 | 8.68 | 8.9 | 8.64 | 8.85 | +1.84% | 33,240 | 29,325,237 |
| 2024-08-20 | 8.82 | 8.89 | 8.66 | 8.69 | -1.7% | 31,257 | 27,324,723 |
| 2024-08-19 | 8.95 | 9.13 | 8.81 | 8.84 | -1.45% | 36,461 | 32,532,728 |
| 2024-08-16 | 9.18 | 9.21 | 8.97 | 8.97 | -1.86% | 31,570 | 28,623,564 |
| 2024-08-15 | 8.98 | 9.25 | 8.83 | 9.14 | +2.12% | 53,906 | 48,968,151 |
| 2024-08-14 | 9.15 | 9.27 | 8.9 | 8.95 | -2.4% | 42,120 | 37,986,897 |
| 2024-08-13 | 9.27 | 9.27 | 9.01 | 9.17 | -0.22% | 34,780 | 31,696,441 |
| 2024-08-12 | 9.39 | 9.41 | 9.15 | 9.19 | -1.39% | 38,965 | 36,018,312 |
| 2024-08-09 | 9.74 | 9.8 | 9.31 | 9.32 | -3.02% | 60,396 | 57,129,819 |
| 2024-08-08 | 9.93 | 9.95 | 9.57 | 9.61 | -3.13% | 56,421 | 54,858,423 |
| 2024-08-07 | 10.1 | 10.13 | 9.88 | 9.92 | -1.68% | 46,943 | 46,808,664 |
| 2024-08-06 | 9.74 | 10.14 | 9.74 | 10.09 | +5.1% | 55,133 | 54,928,589 |
| 2024-08-05 | 10.02 | 10.24 | 9.6 | 9.6 | -4.38% | 55,356 | 55,004,684 |
| 2024-08-02 | 10.26 | 10.47 | 10.03 | 10.04 | -2.81% | 39,025 | 40,044,740 |
| 2024-08-01 | 10.39 | 10.54 | 10.3 | 10.33 | -0.48% | 39,442 | 41,046,360 |
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：