股票概览
9.08
+1.45%
+0.13
8.88
开盘价
9.21
最高价
8.87
最低价
77,091
成交量
数据更新至: 2024-08-30
技术指标
9.04
MA5 (5日均线)
9.09
MA10 (10日均线)
8.96
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 | 8.88 | 9.21 | 8.87 | 9.08 | +1.45% | 77,091 | 70,124,138 |
| 2024-08-29 | 8.84 | 9.01 | 8.69 | 8.95 | +0.67% | 58,772 | 52,165,419 |
| 2024-08-28 | 8.9 | 9.03 | 8.75 | 8.89 | -1% | 55,916 | 49,596,915 |
| 2024-08-27 | 9.26 | 9.35 | 8.94 | 8.98 | -3.54% | 79,042 | 71,887,784 |
| 2024-08-26 | 9.41 | 9.48 | 9.19 | 9.31 | -1.27% | 106,030 | 98,677,813 |
| 2024-08-23 | 9.04 | 9.48 | 8.68 | 9.43 | +5.13% | 189,617 | 174,088,885 |
| 2024-08-22 | 9.35 | 9.38 | 8.95 | 8.97 | -4.06% | 143,176 | 130,698,124 |
| 2024-08-21 | 8.71 | 9.67 | 8.71 | 9.35 | +6.37% | 206,145 | 194,432,104 |
| 2024-08-20 | 9.01 | 9.14 | 8.76 | 8.79 | -3.72% | 53,851 | 48,006,122 |
| 2024-08-19 | 8.98 | 9.38 | 8.93 | 9.13 | +0.66% | 88,887 | 81,710,423 |
| 2024-08-16 | 8.8 | 9.26 | 8.73 | 9.07 | +3.42% | 71,775 | 64,638,406 |
| 2024-08-15 | 8.76 | 8.81 | 8.59 | 8.77 | +0.46% | 21,135 | 18,447,011 |
| 2024-08-14 | 8.71 | 8.78 | 8.69 | 8.73 | 0% | 12,185 | 10,643,877 |
| 2024-08-13 | 8.67 | 8.73 | 8.56 | 8.73 | +0.69% | 14,404 | 12,456,185 |
| 2024-08-12 | 8.78 | 8.82 | 8.65 | 8.67 | -1.7% | 18,747 | 16,320,875 |
| 2024-08-09 | 8.91 | 9.01 | 8.8 | 8.82 | -1.01% | 16,153 | 14,385,459 |
| 2024-08-08 | 8.97 | 8.97 | 8.76 | 8.91 | -0.67% | 24,827 | 21,971,958 |
| 2024-08-07 | 8.91 | 9.13 | 8.85 | 8.97 | +0.56% | 30,485 | 27,425,252 |
| 2024-08-06 | 8.88 | 8.94 | 8.79 | 8.92 | +1.83% | 23,285 | 20,674,751 |
| 2024-08-05 | 8.95 | 9.18 | 8.76 | 8.76 | -2.88% | 36,688 | 32,890,397 |
| 2024-08-02 | 9.13 | 9.21 | 9 | 9.02 | -1.42% | 26,994 | 24,600,868 |
| 2024-08-01 | 9.15 | 9.25 | 9.09 | 9.15 | -0.44% | 30,027 | 27,515,533 |
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：