股票概览
9.1
+0.33%
+0.03
9.07
开盘价
9.19
最高价
8.91
最低价
76,324
成交量
数据更新至: 2024-08-30
技术指标
9.46
MA5 (5日均线)
9.91
MA10 (10日均线)
10.39
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 | 9.19 | 8.91 | 9.1 | +0.33% | 76,324 | 69,214,452 |
| 2024-08-29 | 8.85 | 9.21 | 8.82 | 9.07 | +0.78% | 102,278 | 92,445,915 |
| 2024-08-28 | 9.7 | 9.7 | 9 | 9 | -10% | 148,798 | 135,451,686 |
| 2024-08-27 | 10.09 | 10.12 | 9.98 | 10 | -1.28% | 23,799 | 23,882,344 |
| 2024-08-26 | 10.09 | 10.19 | 10.05 | 10.13 | 0% | 27,977 | 28,334,120 |
| 2024-08-23 | 10.25 | 10.36 | 10.1 | 10.13 | -1.65% | 32,717 | 33,298,279 |
| 2024-08-22 | 10.39 | 10.54 | 10.27 | 10.3 | +0.19% | 34,499 | 35,846,079 |
| 2024-08-21 | 10.45 | 10.49 | 10.28 | 10.28 | -1.91% | 27,228 | 28,210,411 |
| 2024-08-20 | 10.58 | 10.64 | 10.41 | 10.48 | -0.85% | 27,229 | 28,550,935 |
| 2024-08-19 | 10.75 | 10.78 | 10.54 | 10.57 | -0.94% | 29,193 | 31,034,545 |
| 2024-08-16 | 10.89 | 10.93 | 10.63 | 10.67 | -1.93% | 36,998 | 39,673,757 |
| 2024-08-15 | 10.85 | 10.98 | 10.73 | 10.88 | -0.27% | 27,740 | 30,142,684 |
| 2024-08-14 | 10.91 | 11.02 | 10.86 | 10.91 | -0.37% | 23,096 | 25,279,765 |
| 2024-08-13 | 10.81 | 11.01 | 10.75 | 10.95 | +0.64% | 30,369 | 33,093,760 |
| 2024-08-12 | 10.93 | 11.12 | 10.83 | 10.88 | +0.55% | 38,026 | 41,727,135 |
| 2024-08-09 | 10.93 | 11.03 | 10.81 | 10.82 | -1.1% | 31,125 | 33,838,470 |
| 2024-08-08 | 11.01 | 11.03 | 10.83 | 10.94 | -1.08% | 27,491 | 30,027,147 |
| 2024-08-07 | 10.98 | 11.18 | 10.86 | 11.06 | +1.47% | 37,955 | 41,827,572 |
| 2024-08-06 | 10.82 | 10.99 | 10.8 | 10.9 | +1.68% | 39,467 | 42,957,437 |
| 2024-08-05 | 10.88 | 11.08 | 10.71 | 10.72 | -1.92% | 41,488 | 45,165,257 |
| 2024-08-02 | 11.06 | 11.1 | 10.92 | 10.93 | -1.35% | 42,483 | 46,742,383 |
| 2024-08-01 | 11.18 | 11.25 | 11.05 | 11.08 | -0.89% | 48,979 | 54,603,693 |
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：