股票概览
9.25
+2.1%
+0.19
9.06
开盘价
9.4
最高价
9
最低价
18,267
成交量
数据更新至: 2024-08-30
技术指标
11.82
MA5 (5日均线)
13.18
MA10 (10日均线)
13.97
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 | 9.06 | 9.4 | 9 | 9.25 | +2.1% | 18,267 | 16,887,209 |
| 2024-08-29 | 8.93 | 9.1 | 8.75 | 9.06 | -31.88% | 13,491 | 12,093,476 |
| 2024-08-28 | 13.52 | 13.55 | 13.28 | 13.3 | -1.26% | 11,916 | 15,974,354 |
| 2024-08-27 | 13.96 | 13.96 | 13.4 | 13.47 | -3.92% | 14,504 | 19,716,798 |
| 2024-08-26 | 13.92 | 14.12 | 13.89 | 14.02 | +0.29% | 10,850 | 15,183,315 |
| 2024-08-23 | 14.37 | 14.42 | 13.9 | 13.98 | -2.92% | 16,945 | 23,877,502 |
| 2024-08-22 | 14.34 | 14.63 | 14.27 | 14.4 | +0.42% | 13,513 | 19,514,148 |
| 2024-08-21 | 14.76 | 14.76 | 14.06 | 14.34 | -4.97% | 37,296 | 53,826,625 |
| 2024-08-20 | 14.85 | 15.09 | 14.64 | 15.09 | +1.48% | 19,084 | 28,496,863 |
| 2024-08-19 | 14.8 | 15.06 | 14.74 | 14.87 | +0.61% | 9,982 | 14,871,604 |
| 2024-08-16 | 14.69 | 14.81 | 14.6 | 14.78 | +0.27% | 10,896 | 16,030,563 |
| 2024-08-15 | 14.59 | 14.85 | 14.51 | 14.74 | +0.82% | 10,954 | 16,121,499 |
| 2024-08-14 | 14.7 | 14.76 | 14.57 | 14.62 | -0.75% | 7,286 | 10,671,206 |
| 2024-08-13 | 14.75 | 14.8 | 14.56 | 14.73 | -0.14% | 7,959 | 11,651,678 |
| 2024-08-12 | 14.68 | 14.8 | 14.54 | 14.75 | -0.34% | 6,947 | 10,198,326 |
| 2024-08-09 | 14.96 | 14.99 | 14.78 | 14.8 | -0.74% | 9,644 | 14,340,144 |
| 2024-08-08 | 14.73 | 14.95 | 14.61 | 14.91 | +0.74% | 14,580 | 21,565,949 |
| 2024-08-07 | 14.79 | 14.95 | 14.7 | 14.8 | -0.27% | 11,067 | 16,350,825 |
| 2024-08-06 | 14.78 | 15 | 14.62 | 14.84 | +1.57% | 16,619 | 24,579,480 |
| 2024-08-05 | 15.03 | 15.1 | 14.6 | 14.61 | -3.31% | 25,811 | 38,362,740 |
| 2024-08-02 | 15.18 | 15.28 | 15.02 | 15.11 | -1.76% | 33,157 | 50,170,723 |
| 2024-08-01 | 15.31 | 15.91 | 15.02 | 15.38 | +1.32% | 48,217 | 73,989,885 |
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：