股票概览
8.7
+2.35%
+0.2
8.31
开盘价
8.86
最高价
8.31
最低价
289,762
成交量
数据更新至: 2024-08-30
技术指标
9.00
MA5 (5日均线)
8.57
MA10 (10日均线)
8.13
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 | 8.31 | 8.86 | 8.31 | 8.7 | +2.35% | 289,762 | 251,020,826 |
| 2024-08-29 | 8.29 | 8.6 | 8.12 | 8.5 | +1.67% | 286,204 | 239,513,982 |
| 2024-08-28 | 8.67 | 8.81 | 8.13 | 8.36 | -7.93% | 380,578 | 318,230,235 |
| 2024-08-27 | 9.12 | 9.8 | 8.88 | 9.08 | -12.27% | 511,786 | 474,206,727 |
| 2024-08-26 | 9.91 | 11.02 | 9.9 | 10.35 | +12.75% | 642,901 | 684,293,435 |
| 2024-08-23 | 7.7 | 9.18 | 7.66 | 9.18 | +20% | 290,226 | 258,779,614 |
| 2024-08-22 | 7.92 | 8.05 | 7.62 | 7.65 | -3.41% | 32,025 | 25,066,991 |
| 2024-08-21 | 7.83 | 8.06 | 7.76 | 7.92 | +0.51% | 24,790 | 19,647,395 |
| 2024-08-20 | 8.03 | 8.07 | 7.81 | 7.88 | -1.87% | 26,937 | 21,321,945 |
| 2024-08-19 | 7.96 | 8.13 | 7.85 | 8.03 | +0.88% | 38,283 | 30,704,921 |
| 2024-08-16 | 7.98 | 8.17 | 7.94 | 7.96 | +0.25% | 48,022 | 38,533,977 |
| 2024-08-15 | 7.79 | 8.02 | 7.6 | 7.94 | +1.66% | 50,818 | 40,067,704 |
| 2024-08-14 | 7.68 | 7.86 | 7.53 | 7.81 | +3.44% | 48,289 | 37,432,260 |
| 2024-08-13 | 7.49 | 7.58 | 7.37 | 7.55 | +1.21% | 22,673 | 16,965,456 |
| 2024-08-12 | 7.64 | 7.64 | 7.4 | 7.46 | -2.61% | 25,117 | 18,806,550 |
| 2024-08-09 | 7.71 | 7.77 | 7.62 | 7.66 | +0.26% | 20,499 | 15,743,689 |
| 2024-08-08 | 7.8 | 7.8 | 7.45 | 7.64 | -2.05% | 34,241 | 26,029,381 |
| 2024-08-07 | 7.76 | 7.89 | 7.67 | 7.8 | +1.69% | 30,011 | 23,444,760 |
| 2024-08-06 | 7.61 | 7.72 | 7.48 | 7.67 | +3.09% | 30,782 | 23,414,246 |
| 2024-08-05 | 7.73 | 7.93 | 7.44 | 7.44 | -5.22% | 49,357 | 37,917,993 |
| 2024-08-02 | 7.98 | 8.08 | 7.84 | 7.85 | -2.97% | 43,258 | 34,444,444 |
| 2024-08-01 | 8.12 | 8.19 | 8.05 | 8.09 | -0.74% | 50,786 | 41,232,995 |
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：