股票概览
8.98
+1.35%
+0.12
8.82
开盘价
9.19
最高价
8.82
最低价
128,806
成交量
数据更新至: 2024-08-30
技术指标
8.88
MA5 (5日均线)
8.92
MA10 (10日均线)
9.05
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 | 8.82 | 9.19 | 8.82 | 8.98 | +1.35% | 128,806 | 116,555,664 |
| 2024-08-29 | 8.69 | 8.91 | 8.58 | 8.86 | +1.26% | 78,717 | 69,192,474 |
| 2024-08-28 | 8.95 | 8.95 | 8.63 | 8.75 | -2.67% | 93,267 | 81,766,528 |
| 2024-08-27 | 8.7 | 9.08 | 8.65 | 8.99 | +1.81% | 113,012 | 99,942,442 |
| 2024-08-26 | 8.58 | 8.91 | 8.22 | 8.83 | +0.23% | 102,709 | 89,249,882 |
| 2024-08-23 | 8.8 | 9.03 | 8.66 | 8.81 | +0.46% | 90,926 | 80,334,538 |
| 2024-08-22 | 8.92 | 9.17 | 8.74 | 8.77 | -2.01% | 96,757 | 86,404,942 |
| 2024-08-21 | 9 | 9.23 | 8.93 | 8.95 | -1.1% | 80,896 | 73,390,850 |
| 2024-08-20 | 9.11 | 9.39 | 8.9 | 9.05 | -2.16% | 121,229 | 110,241,843 |
| 2024-08-19 | 9.33 | 9.8 | 9.2 | 9.25 | 0% | 177,331 | 167,584,647 |
| 2024-08-16 | 9.33 | 9.5 | 9.23 | 9.25 | -0.86% | 89,506 | 83,915,891 |
| 2024-08-15 | 9.23 | 9.42 | 9.05 | 9.33 | +0.86% | 83,195 | 77,143,386 |
| 2024-08-14 | 9.01 | 9.38 | 8.96 | 9.25 | +1.87% | 90,194 | 83,394,047 |
| 2024-08-13 | 9 | 9.09 | 8.85 | 9.08 | +1.45% | 56,780 | 51,085,627 |
| 2024-08-12 | 9.28 | 9.28 | 8.89 | 8.95 | -2.72% | 70,921 | 63,705,219 |
| 2024-08-09 | 9.48 | 9.49 | 9.17 | 9.2 | -2.02% | 138,477 | 128,833,359 |
| 2024-08-08 | 9.12 | 9.39 | 8.77 | 9.39 | +2.74% | 155,031 | 140,623,920 |
| 2024-08-07 | 9.05 | 9.28 | 9.02 | 9.14 | +0.22% | 77,508 | 71,147,945 |
| 2024-08-06 | 9.15 | 9.27 | 8.93 | 9.12 | +1.33% | 98,465 | 89,152,401 |
| 2024-08-05 | 9.47 | 9.66 | 8.99 | 9 | -6.05% | 153,960 | 143,092,050 |
| 2024-08-02 | 9.82 | 9.98 | 9.56 | 9.58 | -3.43% | 136,889 | 133,724,774 |
| 2024-08-01 | 9.96 | 10.1 | 9.88 | 9.92 | -1.2% | 169,736 | 169,307,363 |
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：