股票概览
8.76
+3.18%
+0.27
8.4
开盘价
8.96
最高价
8.35
最低价
467,728
成交量
数据更新至: 2024-08-30
技术指标
8.27
MA5 (5日均线)
8.50
MA10 (10日均线)
8.84
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 | 8.4 | 8.96 | 8.35 | 8.76 | +3.18% | 467,728 | 409,347,647 |
| 2024-08-29 | 8.15 | 8.88 | 8.09 | 8.49 | +5.2% | 513,944 | 442,854,178 |
| 2024-08-28 | 7.86 | 8.13 | 7.86 | 8.07 | +1.51% | 211,937 | 169,763,945 |
| 2024-08-27 | 8.03 | 8.22 | 7.94 | 7.95 | -1.85% | 212,038 | 170,406,081 |
| 2024-08-26 | 8.3 | 8.3 | 7.98 | 8.1 | -2.88% | 304,068 | 246,850,970 |
| 2024-08-23 | 8.29 | 8.57 | 8.15 | 8.34 | +1.09% | 286,112 | 238,407,370 |
| 2024-08-22 | 8.8 | 8.92 | 8.24 | 8.25 | -6.46% | 411,121 | 348,741,204 |
| 2024-08-21 | 9.02 | 9.04 | 8.81 | 8.82 | -3.18% | 206,992 | 184,352,293 |
| 2024-08-20 | 9.01 | 9.31 | 8.82 | 9.11 | +0.44% | 310,104 | 280,512,870 |
| 2024-08-19 | 9.37 | 9.5 | 9.04 | 9.07 | -4.83% | 340,308 | 314,715,458 |
| 2024-08-16 | 9.26 | 9.78 | 9.25 | 9.53 | +2.25% | 415,551 | 399,471,126 |
| 2024-08-15 | 9.18 | 9.34 | 9.08 | 9.32 | +0.54% | 291,848 | 269,743,552 |
| 2024-08-14 | 9.09 | 9.38 | 9.08 | 9.27 | +1.87% | 311,121 | 287,545,901 |
| 2024-08-13 | 8.99 | 9.11 | 8.7 | 9.1 | +1.56% | 218,126 | 195,285,844 |
| 2024-08-12 | 8.98 | 9.19 | 8.92 | 8.96 | -0.99% | 197,672 | 178,357,531 |
| 2024-08-09 | 9.02 | 9.2 | 8.98 | 9.05 | +1% | 256,282 | 232,615,141 |
| 2024-08-08 | 9.15 | 9.19 | 8.85 | 8.96 | -3.24% | 336,866 | 303,108,971 |
| 2024-08-07 | 9.16 | 9.54 | 9.12 | 9.26 | +0.33% | 299,733 | 279,577,658 |
| 2024-08-06 | 9.25 | 9.39 | 9.05 | 9.23 | +1.43% | 300,550 | 275,676,099 |
| 2024-08-05 | 10 | 10.07 | 9.1 | 9.1 | -10.52% | 630,411 | 599,132,688 |
| 2024-08-02 | 10.2 | 10.54 | 10.16 | 10.17 | -1.64% | 420,798 | 433,532,970 |
| 2024-08-01 | 10.45 | 10.66 | 10.31 | 10.34 | +0.1% | 455,233 | 476,130,574 |
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：