股票概览
8.89
+1.6%
+0.14
8.67
开盘价
9.44
最高价
8.65
最低价
347,137
成交量
数据更新至: 2024-08-30
技术指标
8.67
MA5 (5日均线)
8.50
MA10 (10日均线)
8.22
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 | 8.67 | 9.44 | 8.65 | 8.89 | +1.6% | 347,137 | 311,657,514 |
| 2024-08-29 | 8.5 | 8.75 | 8.48 | 8.75 | +1.16% | 217,069 | 187,918,919 |
| 2024-08-28 | 8.53 | 8.87 | 8.46 | 8.65 | 0% | 251,564 | 218,497,856 |
| 2024-08-27 | 8.36 | 8.68 | 8.22 | 8.65 | +3.1% | 281,476 | 240,035,553 |
| 2024-08-26 | 8.33 | 8.5 | 8.33 | 8.39 | -0.83% | 163,245 | 136,747,411 |
| 2024-08-23 | 7.99 | 8.65 | 7.97 | 8.46 | +6.55% | 307,505 | 260,325,196 |
| 2024-08-22 | 8.23 | 8.4 | 7.92 | 7.94 | -3.05% | 111,947 | 91,246,966 |
| 2024-08-21 | 8.31 | 8.46 | 8.16 | 8.19 | -2.03% | 114,340 | 94,736,251 |
| 2024-08-20 | 8.59 | 8.65 | 8.33 | 8.36 | -3.91% | 196,579 | 165,790,356 |
| 2024-08-19 | 8 | 8.88 | 8 | 8.7 | +8.61% | 337,537 | 288,941,317 |
| 2024-08-16 | 7.89 | 8.1 | 7.88 | 8.01 | -0.99% | 77,334 | 61,868,278 |
| 2024-08-15 | 7.84 | 8.16 | 7.81 | 8.09 | +2.53% | 75,166 | 60,383,169 |
| 2024-08-14 | 7.85 | 7.93 | 7.83 | 7.89 | +0.77% | 37,582 | 29,640,018 |
| 2024-08-13 | 7.74 | 7.83 | 7.71 | 7.83 | +0.64% | 31,072 | 24,178,604 |
| 2024-08-12 | 7.81 | 7.89 | 7.72 | 7.78 | -1.27% | 36,718 | 28,602,508 |
| 2024-08-09 | 8 | 8.03 | 7.88 | 7.88 | -0.76% | 37,698 | 29,949,185 |
| 2024-08-08 | 8 | 8.02 | 7.78 | 7.94 | -0.87% | 44,693 | 35,353,835 |
| 2024-08-07 | 8.04 | 8.09 | 7.99 | 8.01 | +0.13% | 41,709 | 33,563,896 |
| 2024-08-06 | 8.01 | 8.07 | 7.92 | 8 | +1.27% | 44,530 | 35,511,594 |
| 2024-08-05 | 8.1 | 8.34 | 7.89 | 7.9 | -3.54% | 74,978 | 60,596,783 |
| 2024-08-02 | 8.38 | 8.39 | 8.18 | 8.19 | -2.62% | 74,537 | 61,810,157 |
| 2024-08-01 | 8.37 | 8.46 | 8.33 | 8.41 | +0.24% | 79,075 | 66,431,728 |
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：