股票概览
8.87
+3.14%
+0.27
8.63
开盘价
9.01
最高价
8.58
最低价
105,453
成交量
数据更新至: 2024-08-30
技术指标
8.52
MA5 (5日均线)
8.43
MA10 (10日均线)
8.43
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 | 8.63 | 9.01 | 8.58 | 8.87 | +3.14% | 105,453 | 93,228,140 |
| 2024-08-29 | 8.69 | 8.75 | 8.45 | 8.6 | +0.94% | 93,868 | 80,788,309 |
| 2024-08-28 | 8.14 | 8.53 | 8.13 | 8.52 | +3.65% | 55,237 | 46,378,609 |
| 2024-08-27 | 8.36 | 8.39 | 8.18 | 8.22 | -2.26% | 33,605 | 27,727,304 |
| 2024-08-26 | 8.12 | 8.44 | 8.12 | 8.41 | +3.06% | 40,714 | 33,999,952 |
| 2024-08-23 | 8.23 | 8.3 | 8.07 | 8.16 | -0.85% | 31,972 | 26,118,701 |
| 2024-08-22 | 8.39 | 8.44 | 8.2 | 8.23 | -2.02% | 41,749 | 34,595,554 |
| 2024-08-21 | 8.42 | 8.54 | 8.32 | 8.4 | 0% | 35,945 | 30,316,667 |
| 2024-08-20 | 8.47 | 8.59 | 8.35 | 8.4 | -0.59% | 45,756 | 38,674,131 |
| 2024-08-19 | 8.69 | 8.7 | 8.42 | 8.45 | -2.87% | 54,301 | 46,350,452 |
| 2024-08-16 | 8.7 | 8.88 | 8.65 | 8.7 | 0% | 75,098 | 65,988,363 |
| 2024-08-15 | 8.43 | 8.72 | 8.34 | 8.7 | +3.2% | 83,977 | 72,319,975 |
| 2024-08-14 | 8.37 | 8.49 | 8.33 | 8.43 | +0.36% | 40,334 | 34,004,144 |
| 2024-08-13 | 8.31 | 8.4 | 8.2 | 8.4 | +1.69% | 29,423 | 24,434,519 |
| 2024-08-12 | 8.36 | 8.4 | 8.22 | 8.26 | -1.67% | 34,466 | 28,556,798 |
| 2024-08-09 | 8.44 | 8.54 | 8.39 | 8.4 | +0.48% | 37,225 | 31,417,291 |
| 2024-08-08 | 8.49 | 8.49 | 8.26 | 8.36 | -1.65% | 47,445 | 39,718,575 |
| 2024-08-07 | 8.46 | 8.59 | 8.38 | 8.5 | +1.07% | 49,407 | 41,906,655 |
| 2024-08-06 | 8.33 | 8.44 | 8.25 | 8.41 | +2.69% | 58,493 | 48,770,415 |
| 2024-08-05 | 8.51 | 8.68 | 8.19 | 8.19 | -6.72% | 117,475 | 98,840,249 |
| 2024-08-02 | 9.01 | 9.15 | 8.75 | 8.78 | -3.41% | 84,105 | 75,264,818 |
| 2024-08-01 | 9.05 | 9.16 | 8.96 | 9.09 | -0.22% | 105,728 | 96,021,463 |
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：