股票概览
8.47
+1.44%
+0.12
8.34
开盘价
8.58
最高价
8.27
最低价
24,238
成交量
数据更新至: 2024-08-30
技术指标
8.39
MA5 (5日均线)
8.40
MA10 (10日均线)
8.81
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 | 8.34 | 8.58 | 8.27 | 8.47 | +1.44% | 24,238 | 20,367,794 |
| 2024-08-29 | 8.4 | 8.41 | 8.26 | 8.35 | -0.83% | 19,860 | 16,589,151 |
| 2024-08-28 | 8.26 | 8.59 | 8.21 | 8.42 | +0.96% | 22,090 | 18,607,389 |
| 2024-08-27 | 8.35 | 8.49 | 8.28 | 8.34 | -0.48% | 11,580 | 9,687,782 |
| 2024-08-26 | 8.03 | 8.45 | 8.03 | 8.38 | +3.33% | 13,666 | 11,405,060 |
| 2024-08-23 | 8.25 | 8.25 | 8.01 | 8.11 | -0.98% | 13,628 | 11,051,321 |
| 2024-08-22 | 8.26 | 8.39 | 8.16 | 8.19 | -0.73% | 13,412 | 11,047,049 |
| 2024-08-21 | 8.5 | 8.6 | 8.22 | 8.25 | -3.85% | 20,055 | 16,798,092 |
| 2024-08-20 | 8.89 | 9 | 8.54 | 8.58 | -3.92% | 16,403 | 14,279,280 |
| 2024-08-19 | 9.05 | 9.12 | 8.89 | 8.93 | -1.11% | 13,035 | 11,703,864 |
| 2024-08-16 | 9.21 | 9.24 | 9 | 9.03 | -1.42% | 14,192 | 12,888,633 |
| 2024-08-15 | 9.18 | 9.29 | 9.01 | 9.16 | -0.54% | 15,694 | 14,366,411 |
| 2024-08-14 | 9.31 | 9.34 | 9.2 | 9.21 | -0.54% | 14,774 | 13,694,050 |
| 2024-08-13 | 9.43 | 9.43 | 9.04 | 9.26 | +0.33% | 13,290 | 12,228,323 |
| 2024-08-12 | 9.17 | 9.47 | 9.13 | 9.23 | +0.65% | 14,292 | 13,212,575 |
| 2024-08-09 | 9.4 | 9.49 | 9.07 | 9.17 | -2.13% | 15,842 | 14,700,449 |
| 2024-08-08 | 9.3 | 9.42 | 9.2 | 9.37 | +1.19% | 16,627 | 15,499,872 |
| 2024-08-07 | 9.38 | 9.48 | 9.2 | 9.26 | -1.49% | 15,842 | 14,684,120 |
| 2024-08-06 | 9.2 | 9.4 | 9.19 | 9.4 | +3.41% | 20,651 | 19,206,104 |
| 2024-08-05 | 9.3 | 9.59 | 9.09 | 9.09 | -2.36% | 22,942 | 21,354,585 |
| 2024-08-02 | 9.3 | 9.61 | 9.19 | 9.31 | -0.75% | 23,065 | 21,716,076 |
| 2024-08-01 | 9.33 | 9.54 | 9.27 | 9.38 | +0.43% | 19,480 | 18,251,390 |
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：