股票概览
9.2
+2%
+0.18
9
开盘价
9.31
最高价
8.97
最低价
126,358
成交量
数据更新至: 2024-08-30
技术指标
8.89
MA5 (5日均线)
8.76
MA10 (10日均线)
8.80
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 | 9 | 9.31 | 8.97 | 9.2 | +2% | 126,358 | 116,363,579 |
| 2024-08-29 | 8.72 | 9.06 | 8.7 | 9.02 | +2.97% | 88,814 | 79,557,871 |
| 2024-08-28 | 8.63 | 8.84 | 8.61 | 8.76 | +1.51% | 51,086 | 44,683,420 |
| 2024-08-27 | 8.77 | 8.8 | 8.61 | 8.63 | -2.6% | 66,505 | 57,871,765 |
| 2024-08-26 | 8.6 | 8.9 | 8.6 | 8.86 | +3.14% | 83,669 | 73,716,155 |
| 2024-08-23 | 8.52 | 8.63 | 8.44 | 8.59 | +0.7% | 91,228 | 77,993,127 |
| 2024-08-22 | 8.71 | 9.05 | 8.49 | 8.53 | -0.93% | 101,197 | 87,435,721 |
| 2024-08-21 | 8.56 | 8.72 | 8.56 | 8.61 | -0.23% | 46,167 | 39,991,324 |
| 2024-08-20 | 8.8 | 8.82 | 8.57 | 8.63 | -1.6% | 67,136 | 58,366,389 |
| 2024-08-19 | 8.74 | 8.88 | 8.66 | 8.77 | +0.34% | 52,471 | 46,086,851 |
| 2024-08-16 | 8.84 | 8.92 | 8.74 | 8.74 | -1.02% | 42,284 | 37,314,225 |
| 2024-08-15 | 8.74 | 8.96 | 8.68 | 8.83 | +1.03% | 58,718 | 51,897,610 |
| 2024-08-14 | 8.83 | 8.88 | 8.74 | 8.74 | -1.13% | 35,020 | 30,820,728 |
| 2024-08-13 | 8.75 | 8.85 | 8.7 | 8.84 | +1.03% | 38,579 | 33,861,291 |
| 2024-08-12 | 8.85 | 8.88 | 8.71 | 8.75 | -1.8% | 45,512 | 40,022,386 |
| 2024-08-09 | 8.97 | 9.05 | 8.9 | 8.91 | 0% | 63,975 | 57,457,930 |
| 2024-08-08 | 8.89 | 9.02 | 8.74 | 8.91 | -0.22% | 67,619 | 60,010,145 |
| 2024-08-07 | 8.88 | 9 | 8.83 | 8.93 | +0.56% | 61,878 | 55,267,466 |
| 2024-08-06 | 8.85 | 8.95 | 8.77 | 8.88 | +0.91% | 60,973 | 53,980,050 |
| 2024-08-05 | 8.96 | 9.12 | 8.8 | 8.8 | -2.87% | 91,639 | 82,087,910 |
| 2024-08-02 | 9.15 | 9.3 | 9.04 | 9.06 | -1.84% | 74,198 | 68,074,996 |
| 2024-08-01 | 9.08 | 9.27 | 9.07 | 9.23 | +1.21% | 96,356 | 88,530,563 |
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：