股票概览
9.34
+1.74%
+0.16
9.1
开盘价
9.55
最高价
9.09
最低价
100,781
成交量
数据更新至: 2024-08-30
技术指标
9.07
MA5 (5日均线)
8.77
MA10 (10日均线)
8.86
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 | 9.1 | 9.55 | 9.09 | 9.34 | +1.74% | 100,781 | 94,512,554 |
| 2024-08-29 | 8.77 | 9.32 | 8.74 | 9.18 | +4.44% | 106,897 | 96,884,650 |
| 2024-08-28 | 8.7 | 8.84 | 8.51 | 8.79 | +1.03% | 76,443 | 66,703,775 |
| 2024-08-27 | 9.33 | 9.4 | 8.67 | 8.7 | -6.65% | 133,809 | 119,612,795 |
| 2024-08-26 | 8.83 | 9.73 | 8.65 | 9.32 | +11.88% | 214,485 | 201,464,408 |
| 2024-08-23 | 8.45 | 8.5 | 8.28 | 8.33 | -1.42% | 42,416 | 35,429,594 |
| 2024-08-22 | 8.54 | 8.62 | 8.44 | 8.45 | -0.59% | 38,517 | 32,843,710 |
| 2024-08-21 | 8.35 | 8.62 | 8.28 | 8.5 | +1.55% | 49,549 | 42,044,785 |
| 2024-08-20 | 8.68 | 8.77 | 8.35 | 8.37 | -3.68% | 56,333 | 47,868,777 |
| 2024-08-19 | 8.77 | 8.87 | 8.61 | 8.69 | -0.11% | 38,935 | 34,066,947 |
| 2024-08-16 | 8.91 | 8.95 | 8.67 | 8.7 | -2.36% | 47,836 | 41,942,743 |
| 2024-08-15 | 8.7 | 9.06 | 8.59 | 8.91 | +2.41% | 59,931 | 53,110,364 |
| 2024-08-14 | 8.94 | 8.98 | 8.66 | 8.7 | -2.47% | 35,785 | 31,318,968 |
| 2024-08-13 | 8.79 | 9.03 | 8.66 | 8.92 | +1.83% | 50,083 | 44,279,450 |
| 2024-08-12 | 8.85 | 8.94 | 8.72 | 8.76 | -1.02% | 40,416 | 35,573,052 |
| 2024-08-09 | 9.23 | 9.25 | 8.85 | 8.85 | -3.28% | 71,130 | 63,958,591 |
| 2024-08-08 | 9.19 | 9.21 | 8.93 | 9.15 | -0.65% | 52,144 | 47,327,103 |
| 2024-08-07 | 9.25 | 9.28 | 9.07 | 9.21 | -1.07% | 46,083 | 42,252,628 |
| 2024-08-06 | 9.07 | 9.35 | 9.07 | 9.31 | +3.33% | 70,897 | 65,391,516 |
| 2024-08-05 | 9.32 | 9.51 | 9 | 9.01 | -3.22% | 66,032 | 60,920,829 |
| 2024-08-02 | 9.42 | 9.59 | 9.28 | 9.31 | -2.31% | 44,744 | 42,187,197 |
| 2024-08-01 | 9.55 | 9.71 | 9.43 | 9.53 | -1.04% | 47,103 | 44,896,179 |
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：