股票概览
8.92
+2.76%
+0.24
8.69
开盘价
8.99
最高价
8.66
最低价
217,403
成交量
数据更新至: 2024-08-30
技术指标
8.69
MA5 (5日均线)
8.74
MA10 (10日均线)
8.97
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 | 8.69 | 8.99 | 8.66 | 8.92 | +2.76% | 217,403 | 193,237,562 |
| 2024-08-29 | 8.61 | 8.74 | 8.58 | 8.68 | +0.93% | 94,081 | 81,722,630 |
| 2024-08-28 | 8.59 | 8.67 | 8.55 | 8.6 | +0.12% | 72,261 | 62,238,585 |
| 2024-08-27 | 8.63 | 8.65 | 8.53 | 8.59 | -1.04% | 96,202 | 82,670,210 |
| 2024-08-26 | 8.62 | 8.69 | 8.6 | 8.68 | +0.58% | 90,289 | 78,155,214 |
| 2024-08-23 | 8.6 | 8.7 | 8.56 | 8.63 | +0.47% | 99,728 | 85,985,013 |
| 2024-08-22 | 8.82 | 8.88 | 8.58 | 8.59 | -2.94% | 163,707 | 142,247,006 |
| 2024-08-21 | 8.88 | 8.93 | 8.84 | 8.85 | -0.34% | 69,369 | 61,527,793 |
| 2024-08-20 | 8.99 | 9.04 | 8.86 | 8.88 | -1.44% | 123,883 | 110,398,084 |
| 2024-08-19 | 9.03 | 9.09 | 8.99 | 9.01 | -0.44% | 96,807 | 87,448,427 |
| 2024-08-16 | 9.15 | 9.16 | 9.03 | 9.05 | -0.98% | 138,978 | 126,210,358 |
| 2024-08-15 | 9.04 | 9.27 | 9.04 | 9.14 | +0.33% | 182,102 | 166,971,928 |
| 2024-08-14 | 9.13 | 9.21 | 9.07 | 9.11 | -0.76% | 143,627 | 131,177,980 |
| 2024-08-13 | 9.09 | 9.18 | 9.03 | 9.18 | +1.1% | 167,291 | 152,239,142 |
| 2024-08-12 | 9.1 | 9.14 | 9.03 | 9.08 | -1.09% | 185,291 | 168,206,504 |
| 2024-08-09 | 9.39 | 9.44 | 9.17 | 9.18 | -2.03% | 290,195 | 269,196,215 |
| 2024-08-08 | 9.46 | 9.62 | 9.32 | 9.37 | -1.37% | 456,410 | 430,585,706 |
| 2024-08-07 | 9.14 | 10 | 9.1 | 9.5 | +3.83% | 681,722 | 649,810,123 |
| 2024-08-06 | 9.21 | 9.24 | 9.06 | 9.15 | +0.33% | 119,294 | 108,958,999 |
| 2024-08-05 | 9.16 | 9.34 | 9.11 | 9.12 | -0.65% | 166,668 | 153,736,254 |
| 2024-08-02 | 9.37 | 9.43 | 9.16 | 9.18 | -2.24% | 170,992 | 158,732,202 |
| 2024-08-01 | 9.35 | 9.55 | 9.32 | 9.39 | -0.21% | 223,387 | 210,925,133 |
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：