股票概览
8.84
+3.03%
+0.26
8.56
开盘价
8.97
最高价
8.5
最低价
63,676
成交量
数据更新至: 2024-08-30
技术指标
8.55
MA5 (5日均线)
8.64
MA10 (10日均线)
8.66
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 | 8.56 | 8.97 | 8.5 | 8.84 | +3.03% | 63,676 | 56,322,201 |
| 2024-08-29 | 8.27 | 8.66 | 8.18 | 8.58 | +3% | 43,316 | 36,580,496 |
| 2024-08-28 | 8.31 | 8.47 | 8.3 | 8.33 | -0.6% | 24,807 | 20,742,352 |
| 2024-08-27 | 8.47 | 8.58 | 8.34 | 8.38 | -2.67% | 51,927 | 43,724,143 |
| 2024-08-26 | 8.72 | 8.9 | 8.56 | 8.61 | -0.81% | 47,315 | 41,374,112 |
| 2024-08-23 | 8.66 | 8.74 | 8.43 | 8.68 | +0.7% | 35,998 | 30,979,270 |
| 2024-08-22 | 8.63 | 8.76 | 8.53 | 8.62 | 0% | 35,533 | 30,738,920 |
| 2024-08-21 | 8.89 | 8.9 | 8.54 | 8.62 | -2.71% | 57,805 | 50,123,769 |
| 2024-08-20 | 8.95 | 9.06 | 8.7 | 8.86 | -0.67% | 52,673 | 46,675,168 |
| 2024-08-19 | 9.11 | 9.17 | 8.87 | 8.92 | -1.87% | 49,682 | 44,553,020 |
| 2024-08-16 | 8.65 | 9.17 | 8.64 | 9.09 | +5.09% | 106,185 | 95,774,537 |
| 2024-08-15 | 8.33 | 8.68 | 8.33 | 8.65 | +2.98% | 35,544 | 30,383,506 |
| 2024-08-14 | 8.47 | 8.53 | 8.34 | 8.4 | -0.24% | 28,442 | 23,992,242 |
| 2024-08-13 | 8.42 | 8.47 | 8.22 | 8.42 | +0.48% | 36,870 | 30,673,675 |
| 2024-08-12 | 8.61 | 8.69 | 8.33 | 8.38 | -3.34% | 45,909 | 38,842,590 |
| 2024-08-09 | 8.8 | 8.88 | 8.65 | 8.67 | -1.14% | 21,858 | 19,097,472 |
| 2024-08-08 | 8.79 | 8.91 | 8.63 | 8.77 | -0.68% | 27,738 | 24,306,566 |
| 2024-08-07 | 8.84 | 9.06 | 8.81 | 8.83 | -1.01% | 34,521 | 30,819,556 |
| 2024-08-06 | 8.65 | 8.95 | 8.62 | 8.92 | +4.08% | 54,450 | 47,764,749 |
| 2024-08-05 | 8.9 | 8.98 | 8.55 | 8.57 | -4.78% | 68,532 | 59,859,775 |
| 2024-08-02 | 9.09 | 9.18 | 8.96 | 9 | -1.32% | 40,272 | 36,604,643 |
| 2024-08-01 | 9.3 | 9.41 | 9.09 | 9.12 | -1.51% | 44,852 | 41,245,666 |
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：