股票概览
8.99
+0.45%
+0.04
8.88
开盘价
9.3
最高价
8.81
最低价
665,271
成交量
数据更新至: 2024-08-30
技术指标
8.79
MA5 (5日均线)
8.55
MA10 (10日均线)
8.38
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 | 8.88 | 9.3 | 8.81 | 8.99 | +0.45% | 665,271 | 605,538,468 |
| 2024-08-29 | 8.45 | 9.1 | 8.37 | 8.95 | +5.17% | 500,868 | 439,409,724 |
| 2024-08-28 | 8.55 | 8.72 | 8.51 | 8.51 | -1.73% | 286,355 | 246,072,768 |
| 2024-08-27 | 8.83 | 8.97 | 8.58 | 8.66 | -1.93% | 444,315 | 387,724,458 |
| 2024-08-26 | 8.52 | 9.3 | 8.47 | 8.83 | +4.25% | 735,989 | 651,968,553 |
| 2024-08-23 | 7.96 | 8.78 | 7.96 | 8.47 | +5.35% | 545,039 | 461,296,332 |
| 2024-08-22 | 8.29 | 8.45 | 8.02 | 8.04 | -3.02% | 290,628 | 239,319,214 |
| 2024-08-21 | 8.34 | 8.44 | 8.16 | 8.29 | -2.01% | 310,786 | 257,706,569 |
| 2024-08-20 | 8.24 | 8.7 | 8.15 | 8.46 | +2.05% | 474,898 | 401,564,206 |
| 2024-08-19 | 8.04 | 8.55 | 8.03 | 8.29 | +2.85% | 300,588 | 249,493,304 |
| 2024-08-16 | 8.13 | 8.23 | 8.06 | 8.06 | -0.98% | 154,162 | 125,335,208 |
| 2024-08-15 | 8.06 | 8.23 | 7.95 | 8.14 | +0.62% | 176,375 | 143,239,643 |
| 2024-08-14 | 7.92 | 8.23 | 7.89 | 8.09 | +2.15% | 211,453 | 171,295,513 |
| 2024-08-13 | 7.98 | 8.02 | 7.67 | 7.92 | -0.63% | 182,539 | 143,721,563 |
| 2024-08-12 | 8.13 | 8.18 | 7.9 | 7.97 | -1.6% | 176,996 | 141,290,553 |
| 2024-08-09 | 8.3 | 8.4 | 8.1 | 8.1 | -2.53% | 255,494 | 210,922,815 |
| 2024-08-08 | 8.34 | 8.69 | 8.23 | 8.31 | -2.35% | 431,228 | 364,630,774 |
| 2024-08-07 | 8.24 | 8.68 | 8.12 | 8.51 | +2.53% | 557,518 | 468,331,099 |
| 2024-08-06 | 8.5 | 8.64 | 8.21 | 8.3 | -3.94% | 632,463 | 528,689,101 |
| 2024-08-05 | 7.9 | 8.83 | 7.8 | 8.64 | +7.6% | 813,045 | 686,919,531 |
| 2024-08-02 | 8.4 | 8.4 | 8.01 | 8.03 | -4.86% | 287,002 | 233,881,153 |
| 2024-08-01 | 8.05 | 8.67 | 8.01 | 8.44 | +4.58% | 432,237 | 360,755,205 |
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：