股票概览
8.56
+0.94%
+0.08
8.47
开盘价
8.63
最高价
8.45
最低价
250,820
成交量
数据更新至: 2024-08-30
技术指标
8.47
MA5 (5日均线)
8.57
MA10 (10日均线)
8.78
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 | 8.47 | 8.63 | 8.45 | 8.56 | +0.94% | 250,820 | 214,458,818 |
| 2024-08-29 | 8.4 | 8.5 | 8.35 | 8.48 | +0.71% | 134,978 | 114,064,879 |
| 2024-08-28 | 8.36 | 8.5 | 8.35 | 8.42 | +0.24% | 123,355 | 104,175,124 |
| 2024-08-27 | 8.5 | 8.5 | 8.3 | 8.4 | -1.29% | 205,549 | 171,807,586 |
| 2024-08-26 | 8.52 | 8.54 | 8.39 | 8.51 | +0.35% | 116,454 | 98,346,129 |
| 2024-08-23 | 8.58 | 8.6 | 8.46 | 8.48 | -1.28% | 141,241 | 120,137,687 |
| 2024-08-22 | 8.71 | 8.71 | 8.57 | 8.59 | -0.69% | 134,235 | 115,846,637 |
| 2024-08-21 | 8.79 | 8.79 | 8.63 | 8.65 | -1.48% | 129,095 | 112,130,684 |
| 2024-08-20 | 8.9 | 8.92 | 8.71 | 8.78 | -1.01% | 154,582 | 135,707,023 |
| 2024-08-19 | 8.86 | 8.98 | 8.86 | 8.87 | -0.34% | 144,931 | 129,094,546 |
| 2024-08-16 | 9.01 | 9.02 | 8.84 | 8.9 | -1.11% | 194,966 | 173,297,208 |
| 2024-08-15 | 8.95 | 9.04 | 8.89 | 9 | +0.56% | 131,236 | 117,855,218 |
| 2024-08-14 | 8.92 | 9.04 | 8.83 | 8.95 | +0.22% | 165,830 | 148,628,575 |
| 2024-08-13 | 8.89 | 8.95 | 8.84 | 8.93 | +0.56% | 117,126 | 104,200,623 |
| 2024-08-12 | 8.97 | 9.01 | 8.84 | 8.88 | -0.34% | 149,719 | 133,589,841 |
| 2024-08-09 | 9.06 | 9.1 | 8.9 | 8.91 | -1.33% | 197,135 | 176,615,040 |
| 2024-08-08 | 9.16 | 9.16 | 8.95 | 9.03 | -1.74% | 198,059 | 178,858,510 |
| 2024-08-07 | 9.02 | 9.37 | 9.02 | 9.19 | +2% | 315,638 | 289,900,387 |
| 2024-08-06 | 9.01 | 9.09 | 8.94 | 9.01 | +0.56% | 122,083 | 109,792,802 |
| 2024-08-05 | 9.22 | 9.22 | 8.95 | 8.96 | -2.82% | 204,211 | 185,286,526 |
| 2024-08-02 | 9.28 | 9.36 | 9.2 | 9.22 | -1.28% | 198,691 | 183,961,657 |
| 2024-08-01 | 9.36 | 9.55 | 9.33 | 9.34 | -0.64% | 216,655 | 203,323,352 |
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：
同行业相关股票
ф╕Кц╡╖чФ╡хКЫ 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832