股票概览
8.88
+2.3%
+0.2
8.69
开盘价
9.05
最高价
8.62
最低价
113,230
成交量
数据更新至: 2024-08-30
技术指标
8.86
MA5 (5日均线)
9.28
MA10 (10日均线)
9.55
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 | 8.69 | 9.05 | 8.62 | 8.88 | +2.3% | 113,230 | 100,820,148 |
| 2024-08-29 | 8.61 | 8.74 | 8.58 | 8.68 | +0.35% | 62,084 | 53,819,077 |
| 2024-08-28 | 8.77 | 8.78 | 8.61 | 8.65 | -1.48% | 96,038 | 83,479,886 |
| 2024-08-27 | 9.05 | 9.06 | 8.73 | 8.78 | -5.59% | 168,032 | 148,706,966 |
| 2024-08-26 | 9.42 | 9.49 | 9.26 | 9.3 | -2.11% | 70,731 | 66,055,991 |
| 2024-08-23 | 9.39 | 9.59 | 9.39 | 9.5 | +0.11% | 88,950 | 84,291,883 |
| 2024-08-22 | 9.73 | 9.91 | 9.44 | 9.49 | -3.26% | 154,118 | 148,442,222 |
| 2024-08-21 | 9.8 | 9.95 | 9.69 | 9.81 | -0.51% | 107,882 | 105,779,336 |
| 2024-08-20 | 9.81 | 10.22 | 9.75 | 9.86 | +0.51% | 179,859 | 179,189,093 |
| 2024-08-19 | 9.71 | 9.87 | 9.7 | 9.81 | +0.2% | 58,072 | 57,015,136 |
| 2024-08-16 | 9.91 | 9.94 | 9.79 | 9.79 | -1.51% | 76,651 | 75,511,824 |
| 2024-08-15 | 9.81 | 10.09 | 9.8 | 9.94 | +0.81% | 112,248 | 111,592,175 |
| 2024-08-14 | 9.89 | 9.99 | 9.81 | 9.86 | -1% | 101,810 | 100,792,113 |
| 2024-08-13 | 9.76 | 9.96 | 9.76 | 9.96 | +1.63% | 97,340 | 96,077,431 |
| 2024-08-12 | 9.73 | 9.86 | 9.69 | 9.8 | 0% | 77,722 | 76,057,933 |
| 2024-08-09 | 9.79 | 9.84 | 9.74 | 9.8 | +0.93% | 92,134 | 90,207,367 |
| 2024-08-08 | 9.73 | 9.83 | 9.62 | 9.71 | +0.21% | 99,032 | 96,245,051 |
| 2024-08-07 | 9.79 | 9.85 | 9.67 | 9.69 | -1.32% | 116,678 | 113,561,124 |
| 2024-08-06 | 10.15 | 10.22 | 9.7 | 9.82 | -1.31% | 221,619 | 218,571,544 |
| 2024-08-05 | 10.32 | 10.52 | 9.95 | 9.95 | -0.5% | 328,855 | 336,453,926 |
| 2024-08-02 | 10.46 | 10.53 | 9.96 | 10 | -5.75% | 309,781 | 314,304,039 |
| 2024-08-01 | 10.17 | 10.87 | 10.08 | 10.61 | +3.51% | 545,719 | 574,342,916 |
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：