股票概览
8.98
-0.77%
-0.07
8.98
开盘价
9.15
最高价
8.72
最低价
150,708
成交量
数据更新至: 2024-08-30
技术指标
8.87
MA5 (5日均线)
8.85
MA10 (10日均线)
9.16
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 | 8.98 | 9.15 | 8.72 | 8.98 | -0.77% | 150,708 | 135,111,814 |
| 2024-08-29 | 8.71 | 9.1 | 8.66 | 9.05 | +3.67% | 89,544 | 80,297,661 |
| 2024-08-28 | 8.65 | 8.84 | 8.54 | 8.73 | +0.46% | 48,618 | 42,232,851 |
| 2024-08-27 | 8.92 | 8.92 | 8.68 | 8.69 | -2.25% | 53,314 | 46,629,380 |
| 2024-08-26 | 8.75 | 8.96 | 8.74 | 8.89 | +1.48% | 60,983 | 54,095,125 |
| 2024-08-23 | 8.67 | 8.78 | 8.64 | 8.76 | +0.69% | 46,402 | 40,457,077 |
| 2024-08-22 | 8.93 | 8.96 | 8.68 | 8.7 | -2.14% | 54,602 | 47,981,846 |
| 2024-08-21 | 8.82 | 8.99 | 8.77 | 8.89 | +0.57% | 62,892 | 56,028,909 |
| 2024-08-20 | 8.96 | 9.02 | 8.79 | 8.84 | -1.78% | 58,157 | 51,607,226 |
| 2024-08-19 | 9.03 | 9.18 | 8.97 | 9 | -0.33% | 70,812 | 64,236,273 |
| 2024-08-16 | 9.22 | 9.28 | 9.02 | 9.03 | -2.48% | 86,461 | 78,679,604 |
| 2024-08-15 | 9.13 | 9.41 | 9.06 | 9.26 | +0.76% | 86,208 | 79,717,426 |
| 2024-08-14 | 9.4 | 9.43 | 9.16 | 9.19 | -2.13% | 66,994 | 61,906,683 |
| 2024-08-13 | 9.36 | 9.46 | 9.29 | 9.39 | -0.42% | 54,827 | 51,361,496 |
| 2024-08-12 | 9.5 | 9.52 | 9.38 | 9.43 | -0.95% | 48,640 | 45,916,159 |
| 2024-08-09 | 9.75 | 9.82 | 9.52 | 9.52 | -1.45% | 64,170 | 62,064,695 |
| 2024-08-08 | 9.69 | 9.79 | 9.52 | 9.66 | -0.92% | 62,526 | 60,296,474 |
| 2024-08-07 | 9.76 | 9.83 | 9.62 | 9.75 | -0.41% | 59,414 | 57,847,159 |
| 2024-08-06 | 9.68 | 9.83 | 9.64 | 9.79 | +1.66% | 64,473 | 62,783,096 |
| 2024-08-05 | 9.82 | 9.99 | 9.6 | 9.63 | -2.23% | 79,986 | 78,456,080 |
| 2024-08-02 | 9.89 | 10.02 | 9.81 | 9.85 | -1.3% | 66,571 | 65,928,435 |
| 2024-08-01 | 10.04 | 10.1 | 9.84 | 9.98 | -0.6% | 83,385 | 82,913,082 |
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：