股票概览
8.94
+4.81%
+0.41
8.52
开盘价
9.23
最高价
8.48
最低价
415,839
成交量
数据更新至: 2024-08-30
技术指标
8.61
MA5 (5日均线)
8.99
MA10 (10日均线)
8.43
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 | 8.52 | 9.23 | 8.48 | 8.94 | +4.81% | 415,839 | 372,075,062 |
| 2024-08-29 | 8.36 | 8.61 | 8.32 | 8.53 | +2.77% | 254,752 | 215,895,341 |
| 2024-08-28 | 8.3 | 8.46 | 8.18 | 8.3 | -1.43% | 238,305 | 198,329,269 |
| 2024-08-27 | 8.84 | 9 | 8.37 | 8.42 | -5.18% | 404,708 | 349,627,804 |
| 2024-08-26 | 8.96 | 9.24 | 8.75 | 8.88 | -2.74% | 407,190 | 361,533,594 |
| 2024-08-23 | 8.88 | 9.43 | 8.83 | 9.13 | +2.35% | 556,240 | 507,670,767 |
| 2024-08-22 | 9.5 | 9.98 | 8.89 | 8.92 | -8.42% | 707,574 | 658,102,341 |
| 2024-08-21 | 9.22 | 10.32 | 9.18 | 9.74 | +1.99% | 938,599 | 925,339,801 |
| 2024-08-20 | 9.99 | 10.38 | 9.4 | 9.55 | +0.53% | 1,178,910 | 1,175,660,332 |
| 2024-08-19 | 8.6 | 9.5 | 8.6 | 9.5 | +19.95% | 370,735 | 346,799,099 |
| 2024-08-16 | 7.93 | 8.02 | 7.91 | 7.92 | -0.38% | 67,760 | 53,923,134 |
| 2024-08-15 | 7.78 | 7.95 | 7.72 | 7.95 | +2.32% | 67,467 | 53,216,113 |
| 2024-08-14 | 7.83 | 7.86 | 7.75 | 7.77 | -0.64% | 38,111 | 29,710,690 |
| 2024-08-13 | 7.71 | 7.82 | 7.68 | 7.82 | +1.16% | 41,036 | 31,830,918 |
| 2024-08-12 | 7.9 | 7.92 | 7.7 | 7.73 | -2.77% | 75,582 | 58,858,906 |
| 2024-08-09 | 7.94 | 8.08 | 7.81 | 7.95 | +1.02% | 105,700 | 84,147,820 |
| 2024-08-08 | 7.87 | 7.92 | 7.67 | 7.87 | -0.38% | 74,145 | 57,865,173 |
| 2024-08-07 | 7.92 | 8.03 | 7.89 | 7.9 | -0.63% | 60,733 | 48,318,442 |
| 2024-08-06 | 7.91 | 8.01 | 7.84 | 7.95 | +1.4% | 75,299 | 59,498,338 |
| 2024-08-05 | 8.16 | 8.26 | 7.84 | 7.84 | -4.62% | 145,451 | 116,788,034 |
| 2024-08-02 | 8.44 | 8.5 | 8.19 | 8.22 | -3.07% | 105,111 | 87,742,748 |
| 2024-08-01 | 8.51 | 8.61 | 8.44 | 8.48 | -1.05% | 106,473 | 90,535,108 |
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：