股票概览
9.08
+0.55%
+0.05
9.03
开盘价
9.17
最高价
8.93
最低价
27,858
成交量
数据更新至: 2024-08-30
技术指标
8.99
MA5 (5日均线)
8.96
MA10 (10日均线)
9.54
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 | 9.03 | 9.17 | 8.93 | 9.08 | +0.55% | 27,858 | 25,217,873 |
| 2024-08-29 | 9 | 9.05 | 8.86 | 9.03 | +0.44% | 12,004 | 10,781,784 |
| 2024-08-28 | 8.85 | 9.13 | 8.77 | 8.99 | +1.12% | 13,399 | 12,060,911 |
| 2024-08-27 | 8.88 | 9.13 | 8.88 | 8.89 | -0.89% | 12,526 | 11,243,524 |
| 2024-08-26 | 8.82 | 9.04 | 8.76 | 8.97 | +1.93% | 12,155 | 10,868,322 |
| 2024-08-23 | 8.82 | 8.9 | 8.71 | 8.8 | -0.56% | 10,681 | 9,385,637 |
| 2024-08-22 | 8.92 | 9.06 | 8.83 | 8.85 | -0.78% | 11,856 | 10,553,040 |
| 2024-08-21 | 8.97 | 8.98 | 8.82 | 8.92 | -0.45% | 12,552 | 11,177,959 |
| 2024-08-20 | 9.06 | 9.08 | 8.85 | 8.96 | -1.21% | 18,414 | 16,473,859 |
| 2024-08-19 | 9.14 | 9.21 | 9.02 | 9.07 | -1.73% | 24,700 | 22,480,591 |
| 2024-08-16 | 9.62 | 9.62 | 9.16 | 9.23 | -4.45% | 44,831 | 41,664,471 |
| 2024-08-15 | 9.86 | 9.86 | 9.21 | 9.66 | -5.11% | 57,388 | 54,564,338 |
| 2024-08-14 | 10.48 | 10.49 | 10.15 | 10.18 | -2.68% | 19,228 | 19,723,466 |
| 2024-08-13 | 10.5 | 10.59 | 10.34 | 10.46 | -1.32% | 19,810 | 20,649,452 |
| 2024-08-12 | 10.38 | 10.63 | 10.2 | 10.6 | +2.12% | 27,394 | 28,635,911 |
| 2024-08-09 | 10.52 | 10.86 | 10.31 | 10.38 | -1.98% | 38,796 | 41,097,972 |
| 2024-08-08 | 10.08 | 10.79 | 10.03 | 10.59 | +4.96% | 34,771 | 36,486,865 |
| 2024-08-07 | 10.2 | 10.2 | 10.01 | 10.09 | -1.08% | 7,914 | 7,983,996 |
| 2024-08-06 | 10.02 | 10.24 | 10.02 | 10.2 | +2.72% | 9,871 | 10,015,583 |
| 2024-08-05 | 10.11 | 10.44 | 9.91 | 9.93 | -2.74% | 14,223 | 14,437,400 |
| 2024-08-02 | 10.1 | 10.47 | 10.1 | 10.21 | 0% | 13,014 | 13,406,638 |
| 2024-08-01 | 10.33 | 10.34 | 10.08 | 10.21 | 0% | 10,915 | 11,111,487 |
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：