股票概览
9.3
+2.09%
+0.19
9.19
开盘价
9.4
最高价
9.08
最低价
31,288
成交量
数据更新至: 2024-08-30
技术指标
9.12
MA5 (5日均线)
9.15
MA10 (10日均线)
9.18
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 | 9.19 | 9.4 | 9.08 | 9.3 | +2.09% | 31,288 | 29,057,336 |
| 2024-08-29 | 8.97 | 9.16 | 8.97 | 9.11 | +1% | 14,834 | 13,488,889 |
| 2024-08-28 | 8.94 | 9.11 | 8.94 | 9.02 | -0.22% | 15,038 | 13,582,714 |
| 2024-08-27 | 9.12 | 9.18 | 8.97 | 9.04 | -0.88% | 17,169 | 15,526,637 |
| 2024-08-26 | 9.09 | 9.22 | 9.06 | 9.12 | +0.33% | 14,392 | 13,162,705 |
| 2024-08-23 | 9.03 | 9.15 | 8.96 | 9.09 | +0.11% | 14,740 | 13,337,081 |
| 2024-08-22 | 9.14 | 9.21 | 9.06 | 9.08 | -0.77% | 14,304 | 13,035,112 |
| 2024-08-21 | 9.21 | 9.34 | 9.12 | 9.15 | -0.76% | 10,004 | 9,197,727 |
| 2024-08-20 | 9.42 | 9.44 | 9.22 | 9.22 | -1.81% | 15,156 | 14,107,936 |
| 2024-08-19 | 9.25 | 9.44 | 9.22 | 9.39 | +0.54% | 18,784 | 17,620,425 |
| 2024-08-16 | 9.28 | 9.47 | 9.28 | 9.34 | +0.21% | 19,458 | 18,285,222 |
| 2024-08-15 | 9.15 | 9.43 | 9.1 | 9.32 | +1.97% | 20,252 | 18,858,069 |
| 2024-08-14 | 9.32 | 9.33 | 9.11 | 9.14 | -0.54% | 14,736 | 13,530,459 |
| 2024-08-13 | 9.09 | 9.19 | 9.06 | 9.19 | +1.1% | 15,347 | 14,021,983 |
| 2024-08-12 | 9.14 | 9.17 | 9.01 | 9.09 | -0.55% | 19,668 | 17,857,790 |
| 2024-08-09 | 9.33 | 9.43 | 9.11 | 9.14 | -0.98% | 19,324 | 17,910,154 |
| 2024-08-08 | 9.15 | 9.31 | 9.06 | 9.23 | +0.33% | 19,223 | 17,631,386 |
| 2024-08-07 | 9.2 | 9.36 | 9.19 | 9.2 | -0.76% | 14,209 | 13,141,810 |
| 2024-08-06 | 9.34 | 9.38 | 9.12 | 9.27 | +1.76% | 23,489 | 21,606,500 |
| 2024-08-05 | 9.46 | 9.57 | 9.1 | 9.11 | -4.41% | 38,258 | 35,726,550 |
| 2024-08-02 | 9.68 | 9.81 | 9.51 | 9.53 | -2.85% | 26,312 | 25,480,110 |
| 2024-08-01 | 9.72 | 9.97 | 9.66 | 9.81 | +0.72% | 35,139 | 34,394,510 |
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：