股票概览
8.49
+1.92%
+0.16
8.42
开盘价
8.61
最高价
8.37
最低价
28,602
成交量
数据更新至: 2024-08-30
技术指标
8.38
MA5 (5日均线)
8.42
MA10 (10日均线)
8.60
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 | 8.42 | 8.61 | 8.37 | 8.49 | +1.92% | 28,602 | 24,275,836 |
| 2024-08-29 | 8.39 | 8.39 | 8.2 | 8.33 | -0.6% | 11,080 | 9,205,349 |
| 2024-08-28 | 8.31 | 8.48 | 8.2 | 8.38 | +0.84% | 12,429 | 10,417,413 |
| 2024-08-27 | 8.39 | 8.44 | 8.21 | 8.31 | -0.95% | 11,218 | 9,306,479 |
| 2024-08-26 | 8.33 | 8.46 | 8.21 | 8.39 | +2.07% | 10,516 | 8,799,034 |
| 2024-08-23 | 8.3 | 8.39 | 8.11 | 8.22 | -0.6% | 17,336 | 14,261,500 |
| 2024-08-22 | 8.51 | 8.6 | 8.2 | 8.27 | -2.71% | 17,361 | 14,487,825 |
| 2024-08-21 | 8.6 | 8.63 | 8.48 | 8.5 | -0.58% | 10,488 | 8,965,311 |
| 2024-08-20 | 8.83 | 8.87 | 8.51 | 8.55 | -2.62% | 17,986 | 15,526,523 |
| 2024-08-19 | 8.81 | 8.87 | 8.71 | 8.78 | -1.24% | 13,871 | 12,188,634 |
| 2024-08-16 | 9.01 | 9.02 | 8.82 | 8.89 | -0.34% | 22,316 | 19,867,420 |
| 2024-08-15 | 8.93 | 9 | 8.81 | 8.92 | -0.78% | 22,945 | 20,426,727 |
| 2024-08-14 | 8.84 | 9.07 | 8.84 | 8.99 | +1.12% | 29,358 | 26,356,936 |
| 2024-08-13 | 8.64 | 8.89 | 8.4 | 8.89 | +1.37% | 34,651 | 30,181,214 |
| 2024-08-12 | 8.91 | 9.12 | 8.69 | 8.77 | +0.92% | 39,114 | 34,788,027 |
| 2024-08-09 | 8.68 | 8.81 | 8.67 | 8.69 | -0.23% | 21,614 | 18,873,989 |
| 2024-08-08 | 8.93 | 8.98 | 8.62 | 8.71 | -0.34% | 31,946 | 28,087,296 |
| 2024-08-07 | 8.74 | 8.8 | 8.65 | 8.74 | +0.23% | 12,391 | 10,809,231 |
| 2024-08-06 | 8.67 | 8.75 | 8.62 | 8.72 | +1.99% | 12,985 | 11,290,778 |
| 2024-08-05 | 8.65 | 8.81 | 8.55 | 8.55 | -2.06% | 14,203 | 12,325,375 |
| 2024-08-02 | 8.81 | 8.95 | 8.68 | 8.73 | -1.36% | 12,365 | 10,903,789 |
| 2024-08-01 | 8.88 | 9.01 | 8.83 | 8.85 | 0% | 16,908 | 15,054,217 |
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：