股票概览
8.85
+1.14%
+0.1
8.74
开盘价
8.99
最高价
8.72
最低价
98,084
成交量
数据更新至: 2024-08-30
技术指标
8.78
MA5 (5日均线)
9.02
MA10 (10日均线)
9.78
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 | 8.74 | 8.99 | 8.72 | 8.85 | +1.14% | 98,084 | 87,228,292 |
| 2024-08-29 | 8.65 | 8.81 | 8.54 | 8.75 | +1.04% | 75,394 | 65,864,968 |
| 2024-08-28 | 8.7 | 8.77 | 8.63 | 8.66 | -0.23% | 60,247 | 52,358,304 |
| 2024-08-27 | 8.91 | 8.91 | 8.65 | 8.68 | -3.13% | 84,221 | 73,739,105 |
| 2024-08-26 | 8.92 | 8.99 | 8.79 | 8.96 | +0.45% | 70,788 | 63,117,677 |
| 2024-08-23 | 9.25 | 9.3 | 8.9 | 8.92 | -3.98% | 135,307 | 121,877,293 |
| 2024-08-22 | 9.26 | 9.53 | 9.17 | 9.29 | +0.22% | 178,492 | 166,959,962 |
| 2024-08-21 | 9.31 | 9.36 | 9.21 | 9.27 | -0.86% | 72,610 | 67,409,793 |
| 2024-08-20 | 9.48 | 9.5 | 9.26 | 9.35 | -0.95% | 99,717 | 93,417,683 |
| 2024-08-19 | 9.58 | 9.58 | 9.36 | 9.44 | -1.46% | 112,413 | 106,251,953 |
| 2024-08-16 | 9.93 | 10.09 | 9.54 | 9.58 | -2.74% | 157,813 | 154,377,401 |
| 2024-08-15 | 9.78 | 9.98 | 9.68 | 9.85 | -0.1% | 139,132 | 136,773,916 |
| 2024-08-14 | 9.91 | 10.07 | 9.86 | 9.86 | -1.1% | 129,215 | 128,403,962 |
| 2024-08-13 | 10.02 | 10.13 | 9.81 | 9.97 | -0.89% | 152,456 | 151,284,037 |
| 2024-08-12 | 10.23 | 10.5 | 9.86 | 10.06 | -3.27% | 227,697 | 228,383,309 |
| 2024-08-09 | 10.25 | 10.67 | 10.25 | 10.4 | -6.31% | 337,621 | 353,318,862 |
| 2024-08-08 | 11.9 | 12.08 | 11.1 | 11.1 | -9.98% | 461,019 | 526,957,450 |
| 2024-08-07 | 11 | 12.33 | 10.9 | 12.33 | +9.99% | 664,241 | 785,181,731 |
| 2024-08-06 | 10.85 | 11.5 | 10.31 | 11.21 | +1.91% | 516,721 | 572,005,774 |
| 2024-08-05 | 11.1 | 12 | 10.85 | 11 | -8.71% | 604,495 | 682,534,446 |
| 2024-08-02 | 12.5 | 12.77 | 11.45 | 12.05 | +3.79% | 909,673 | 1,121,601,738 |
| 2024-08-01 | 11.61 | 11.61 | 11.61 | 11.61 | +10.05% | 60,218 | 69,912,668 |
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：