股票概览
9.15
+1.22%
+0.11
8.75
开盘价
9.3
最高价
8.75
最低价
47,266
成交量
数据更新至: 2024-08-30
技术指标
8.98
MA5 (5日均线)
8.97
MA10 (10日均线)
9.22
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 | 8.75 | 9.3 | 8.75 | 9.15 | +1.22% | 47,266 | 43,237,584 |
| 2024-08-29 | 8.77 | 9.13 | 8.73 | 9.04 | +2.38% | 21,913 | 19,678,880 |
| 2024-08-28 | 8.7 | 8.93 | 8.62 | 8.83 | -0.11% | 25,088 | 22,015,669 |
| 2024-08-27 | 9.05 | 9.05 | 8.8 | 8.84 | -2% | 20,380 | 18,107,398 |
| 2024-08-26 | 8.93 | 9.16 | 8.9 | 9.02 | +1.46% | 24,479 | 22,140,761 |
| 2024-08-23 | 8.94 | 8.98 | 8.68 | 8.89 | +0.68% | 24,854 | 21,919,401 |
| 2024-08-22 | 8.96 | 9.04 | 8.78 | 8.83 | -1.34% | 26,994 | 23,994,091 |
| 2024-08-21 | 8.9 | 9.12 | 8.9 | 8.95 | 0% | 22,044 | 19,873,120 |
| 2024-08-20 | 9.19 | 9.26 | 8.91 | 8.95 | -2.4% | 29,861 | 27,027,164 |
| 2024-08-19 | 9.48 | 9.61 | 9.14 | 9.17 | -3.47% | 45,194 | 42,335,397 |
| 2024-08-16 | 9.45 | 9.75 | 9.45 | 9.5 | +0.74% | 29,780 | 28,553,130 |
| 2024-08-15 | 9.29 | 9.59 | 9.16 | 9.43 | +1.4% | 33,409 | 31,489,363 |
| 2024-08-14 | 9.4 | 9.42 | 9.23 | 9.3 | -0.43% | 19,075 | 17,775,591 |
| 2024-08-13 | 9.22 | 9.34 | 9.13 | 9.34 | +1.97% | 20,835 | 19,238,326 |
| 2024-08-12 | 9.3 | 9.37 | 9.11 | 9.16 | -2.35% | 27,276 | 25,127,652 |
| 2024-08-09 | 9.73 | 9.85 | 9.38 | 9.38 | -2.09% | 34,943 | 33,521,421 |
| 2024-08-08 | 9.58 | 9.68 | 9.3 | 9.58 | -0.21% | 42,616 | 40,414,140 |
| 2024-08-07 | 9.79 | 9.84 | 9.57 | 9.6 | -1.74% | 38,350 | 37,023,955 |
| 2024-08-06 | 9.91 | 9.98 | 9.58 | 9.77 | +1.14% | 48,477 | 47,124,498 |
| 2024-08-05 | 10.3 | 10.36 | 9.66 | 9.66 | -7.74% | 65,341 | 65,340,688 |
| 2024-08-02 | 10.85 | 10.97 | 10.4 | 10.47 | -4.99% | 44,001 | 47,301,497 |
| 2024-08-01 | 11.05 | 11.16 | 10.81 | 11.02 | +1.1% | 63,528 | 69,843,210 |
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：