股票概览
9.02
+1.69%
+0.15
8.85
开盘价
9.1
最高价
8.85
最低价
18,638
成交量
数据更新至: 2024-08-30
技术指标
8.84
MA5 (5日均线)
8.81
MA10 (10日均线)
9.00
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 | 8.85 | 9.1 | 8.85 | 9.02 | +1.69% | 18,638 | 16,796,394 |
| 2024-08-29 | 8.76 | 8.92 | 8.73 | 8.87 | +0.68% | 10,652 | 9,413,182 |
| 2024-08-28 | 8.66 | 8.94 | 8.6 | 8.81 | +1.85% | 13,377 | 11,780,090 |
| 2024-08-27 | 8.83 | 8.84 | 8.65 | 8.65 | -2.04% | 10,199 | 8,908,872 |
| 2024-08-26 | 8.6 | 8.88 | 8.59 | 8.83 | +2.79% | 15,215 | 13,340,448 |
| 2024-08-23 | 8.67 | 8.67 | 8.48 | 8.59 | -0.92% | 12,245 | 10,499,312 |
| 2024-08-22 | 8.8 | 8.83 | 8.66 | 8.67 | -1.48% | 11,192 | 9,760,902 |
| 2024-08-21 | 8.9 | 8.99 | 8.74 | 8.8 | -1.12% | 18,552 | 16,388,209 |
| 2024-08-20 | 9.03 | 9.06 | 8.82 | 8.9 | -1.11% | 13,458 | 12,020,810 |
| 2024-08-19 | 9.06 | 9.16 | 9 | 9 | -0.88% | 14,761 | 13,368,119 |
| 2024-08-16 | 9.26 | 9.31 | 9.07 | 9.08 | -2.58% | 20,039 | 18,356,498 |
| 2024-08-15 | 9.18 | 9.34 | 9.08 | 9.32 | +1.53% | 17,556 | 16,252,554 |
| 2024-08-14 | 9.28 | 9.34 | 9.18 | 9.18 | -0.76% | 13,976 | 12,928,152 |
| 2024-08-13 | 9.14 | 9.27 | 9.06 | 9.25 | +1.2% | 12,438 | 11,407,066 |
| 2024-08-12 | 9.21 | 9.26 | 9.1 | 9.14 | -1.08% | 11,504 | 10,556,119 |
| 2024-08-09 | 9.25 | 9.34 | 9.21 | 9.24 | +0.11% | 14,687 | 13,618,863 |
| 2024-08-08 | 9.18 | 9.26 | 9.04 | 9.23 | -0.32% | 16,220 | 14,884,005 |
| 2024-08-07 | 9.16 | 9.28 | 9.12 | 9.26 | +0.54% | 15,569 | 14,366,194 |
| 2024-08-06 | 9.01 | 9.21 | 9.01 | 9.21 | +2.45% | 19,906 | 18,160,470 |
| 2024-08-05 | 9.18 | 9.23 | 8.96 | 8.99 | -2.18% | 25,599 | 23,340,942 |
| 2024-08-02 | 9.27 | 9.34 | 9.19 | 9.19 | -0.97% | 20,657 | 19,139,925 |
| 2024-08-01 | 9.33 | 9.45 | 9.27 | 9.28 | -1.07% | 25,035 | 23,379,082 |
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：