股票概览
8.8
+3.17%
+0.27
8.55
开盘价
8.93
最高价
8.51
最低价
61,371
成交量
数据更新至: 2024-08-30
技术指标
8.51
MA5 (5日均线)
8.58
MA10 (10日均线)
8.74
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 | 8.55 | 8.93 | 8.51 | 8.8 | +3.17% | 61,371 | 54,051,002 |
| 2024-08-29 | 8.37 | 8.58 | 8.27 | 8.53 | +2.28% | 38,652 | 32,693,079 |
| 2024-08-28 | 8.24 | 8.41 | 8.2 | 8.34 | +0.48% | 31,309 | 26,113,933 |
| 2024-08-27 | 8.55 | 8.57 | 8.28 | 8.3 | -3.04% | 38,261 | 32,084,506 |
| 2024-08-26 | 8.54 | 8.64 | 8.41 | 8.56 | +1.06% | 35,365 | 30,301,427 |
| 2024-08-23 | 8.55 | 8.58 | 8.36 | 8.47 | -0.24% | 37,851 | 32,081,710 |
| 2024-08-22 | 8.75 | 8.79 | 8.48 | 8.49 | -3.08% | 38,541 | 33,155,433 |
| 2024-08-21 | 8.7 | 8.83 | 8.63 | 8.76 | +0.92% | 29,544 | 25,873,879 |
| 2024-08-20 | 8.8 | 8.88 | 8.61 | 8.68 | -1.7% | 40,749 | 35,572,998 |
| 2024-08-19 | 8.99 | 9.1 | 8.8 | 8.83 | -2.75% | 58,302 | 52,076,233 |
| 2024-08-16 | 8.96 | 9.16 | 8.95 | 9.08 | +1.23% | 78,311 | 70,951,054 |
| 2024-08-15 | 8.8 | 9.03 | 8.75 | 8.97 | +1.24% | 50,465 | 45,047,534 |
| 2024-08-14 | 8.82 | 8.99 | 8.8 | 8.86 | +0.57% | 45,048 | 40,009,721 |
| 2024-08-13 | 8.63 | 8.84 | 8.59 | 8.81 | +1.85% | 43,767 | 38,275,320 |
| 2024-08-12 | 8.81 | 8.81 | 8.59 | 8.65 | -1.82% | 50,459 | 43,792,174 |
| 2024-08-09 | 8.9 | 8.95 | 8.81 | 8.81 | -0.45% | 49,066 | 43,563,849 |
| 2024-08-08 | 9.01 | 9.02 | 8.75 | 8.85 | -2.43% | 78,199 | 69,223,524 |
| 2024-08-07 | 9 | 9.16 | 8.98 | 9.07 | -0.11% | 62,465 | 56,733,573 |
| 2024-08-06 | 9.05 | 9.1 | 8.9 | 9.08 | +1.45% | 83,732 | 75,262,983 |
| 2024-08-05 | 9.34 | 9.5 | 8.91 | 8.95 | -6.38% | 139,507 | 128,509,518 |
| 2024-08-02 | 9.86 | 9.89 | 9.53 | 9.56 | -4.59% | 164,127 | 159,575,207 |
| 2024-08-01 | 10.13 | 10.22 | 9.95 | 10.02 | -2.72% | 209,826 | 210,981,836 |
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：