股票概览
9.31
+2.08%
+0.19
9.08
开盘价
9.52
最高价
9.08
最低价
52,700
成交量
数据更新至: 2024-08-30
技术指标
8.93
MA5 (5日均线)
8.93
MA10 (10日均线)
8.92
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 | 9.08 | 9.52 | 9.08 | 9.31 | +2.08% | 52,700 | 49,267,447 |
| 2024-08-29 | 8.69 | 9.15 | 8.59 | 9.12 | +5.19% | 35,586 | 31,876,956 |
| 2024-08-28 | 8.66 | 8.74 | 8.52 | 8.67 | +0.35% | 12,477 | 10,790,521 |
| 2024-08-27 | 8.89 | 8.89 | 8.6 | 8.64 | -2.92% | 25,384 | 22,058,120 |
| 2024-08-26 | 8.85 | 9.03 | 8.79 | 8.9 | +0.56% | 34,386 | 30,598,888 |
| 2024-08-23 | 8.77 | 8.92 | 8.68 | 8.85 | +0.57% | 26,724 | 23,525,274 |
| 2024-08-22 | 8.91 | 8.93 | 8.78 | 8.8 | -1.9% | 14,926 | 13,189,975 |
| 2024-08-21 | 8.8 | 9.01 | 8.8 | 8.97 | +0.79% | 16,733 | 14,967,032 |
| 2024-08-20 | 9.12 | 9.17 | 8.8 | 8.9 | -2.94% | 34,660 | 31,007,435 |
| 2024-08-19 | 9.08 | 9.23 | 8.9 | 9.17 | +0.11% | 33,231 | 30,277,023 |
| 2024-08-16 | 9.12 | 9.17 | 8.92 | 9.16 | +2.35% | 23,746 | 21,489,677 |
| 2024-08-15 | 8.92 | 9.14 | 8.82 | 8.95 | +0.22% | 16,974 | 15,257,991 |
| 2024-08-14 | 8.9 | 8.97 | 8.82 | 8.93 | +0.9% | 21,226 | 18,895,417 |
| 2024-08-13 | 8.7 | 8.87 | 8.64 | 8.85 | +1.14% | 13,184 | 11,577,636 |
| 2024-08-12 | 8.77 | 8.89 | 8.68 | 8.75 | -1.8% | 15,193 | 13,284,647 |
| 2024-08-09 | 8.86 | 9.05 | 8.83 | 8.91 | +1.02% | 16,856 | 15,102,193 |
| 2024-08-08 | 8.89 | 8.91 | 8.63 | 8.82 | -0.79% | 16,197 | 14,204,080 |
| 2024-08-07 | 9 | 9.07 | 8.86 | 8.89 | -1.22% | 11,586 | 10,367,207 |
| 2024-08-06 | 8.89 | 9.08 | 8.83 | 9 | +2.27% | 22,934 | 20,489,806 |
| 2024-08-05 | 9.06 | 9.2 | 8.8 | 8.8 | -4.56% | 24,168 | 21,708,155 |
| 2024-08-02 | 9.55 | 9.55 | 9.21 | 9.22 | -3.46% | 24,710 | 23,135,758 |
| 2024-08-01 | 9.81 | 9.88 | 9.52 | 9.55 | -2.95% | 33,106 | 31,870,479 |
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：