股票概览
9.06
+0.78%
+0.07
8.97
开盘价
9.18
最高价
8.94
最低价
15,979
成交量
数据更新至: 2024-08-30
技术指标
8.93
MA5 (5日均线)
8.99
MA10 (10日均线)
9.09
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 | 8.97 | 9.18 | 8.94 | 9.06 | +0.78% | 15,979 | 14,520,529 |
| 2024-08-29 | 8.81 | 9.01 | 8.71 | 8.99 | +2.16% | 14,843 | 13,200,730 |
| 2024-08-28 | 8.72 | 8.9 | 8.72 | 8.8 | -0.11% | 10,714 | 9,443,860 |
| 2024-08-27 | 9.01 | 9.01 | 8.8 | 8.81 | -1.78% | 11,914 | 10,575,965 |
| 2024-08-26 | 8.85 | 9.08 | 8.72 | 8.97 | +1.82% | 15,652 | 13,984,386 |
| 2024-08-23 | 8.8 | 8.92 | 8.8 | 8.81 | -0.45% | 10,033 | 8,880,458 |
| 2024-08-22 | 9.16 | 9.17 | 8.82 | 8.85 | -3.28% | 13,165 | 11,836,540 |
| 2024-08-21 | 9.14 | 9.18 | 9.05 | 9.15 | 0% | 7,086 | 6,478,907 |
| 2024-08-20 | 9.31 | 9.32 | 9.02 | 9.15 | -1.93% | 10,483 | 9,603,595 |
| 2024-08-19 | 9.26 | 9.38 | 9.24 | 9.33 | +0.76% | 14,163 | 13,185,435 |
| 2024-08-16 | 9.28 | 9.32 | 9.23 | 9.26 | -0.43% | 7,930 | 7,350,732 |
| 2024-08-15 | 9.2 | 9.34 | 9.1 | 9.3 | +1.42% | 16,990 | 15,724,333 |
| 2024-08-14 | 9.21 | 9.23 | 9.11 | 9.17 | -0.43% | 9,424 | 8,626,482 |
| 2024-08-13 | 9.12 | 9.21 | 9.02 | 9.21 | +1.21% | 10,712 | 9,758,695 |
| 2024-08-12 | 9.15 | 9.16 | 9.05 | 9.1 | -0.22% | 8,054 | 7,331,052 |
| 2024-08-09 | 9.2 | 9.3 | 9.1 | 9.12 | -0.44% | 10,378 | 9,548,714 |
| 2024-08-08 | 9.15 | 9.22 | 9.04 | 9.16 | -0.22% | 14,623 | 13,347,608 |
| 2024-08-07 | 9.26 | 9.27 | 9.13 | 9.18 | -0.65% | 10,694 | 9,830,322 |
| 2024-08-06 | 9.15 | 9.26 | 9.13 | 9.24 | +1.09% | 13,786 | 12,672,594 |
| 2024-08-05 | 9.3 | 9.41 | 9.09 | 9.14 | -2.25% | 23,380 | 21,643,064 |
| 2024-08-02 | 9.39 | 9.42 | 9.31 | 9.35 | -0.64% | 16,490 | 15,444,196 |
| 2024-08-01 | 9.53 | 9.6 | 9.31 | 9.41 | -1.26% | 29,218 | 27,542,730 |
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：