股票概览
8.95
+2.29%
+0.2
8.75
开盘价
9.04
最高价
8.71
最低价
49,035
成交量
数据更新至: 2024-08-30
技术指标
8.81
MA5 (5日均线)
8.84
MA10 (10日均线)
8.93
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 | 8.75 | 9.04 | 8.71 | 8.95 | +2.29% | 49,035 | 43,711,082 |
| 2024-08-29 | 8.72 | 8.77 | 8.66 | 8.75 | +0.11% | 22,401 | 19,523,276 |
| 2024-08-28 | 8.73 | 8.83 | 8.66 | 8.74 | 0% | 19,796 | 17,289,723 |
| 2024-08-27 | 8.83 | 8.84 | 8.69 | 8.74 | -1.35% | 20,139 | 17,594,346 |
| 2024-08-26 | 8.77 | 8.9 | 8.69 | 8.86 | +1.37% | 34,781 | 30,675,943 |
| 2024-08-23 | 8.83 | 8.84 | 8.67 | 8.74 | -0.79% | 25,941 | 22,634,854 |
| 2024-08-22 | 8.83 | 8.9 | 8.77 | 8.81 | -0.11% | 23,072 | 20,322,945 |
| 2024-08-21 | 8.89 | 8.92 | 8.76 | 8.82 | -1.12% | 30,035 | 26,448,248 |
| 2024-08-20 | 9.03 | 9.03 | 8.85 | 8.92 | -1.11% | 21,144 | 18,859,032 |
| 2024-08-19 | 8.97 | 9.06 | 8.93 | 9.02 | -0.22% | 15,355 | 13,821,880 |
| 2024-08-16 | 9.09 | 9.11 | 9 | 9.04 | -0.66% | 19,129 | 17,297,116 |
| 2024-08-15 | 8.99 | 9.11 | 8.9 | 9.1 | +0.89% | 30,258 | 27,368,157 |
| 2024-08-14 | 8.98 | 9.08 | 8.96 | 9.02 | -0.22% | 22,841 | 20,600,138 |
| 2024-08-13 | 8.95 | 9.04 | 8.89 | 9.04 | +1.01% | 21,615 | 19,386,036 |
| 2024-08-12 | 9.02 | 9.06 | 8.91 | 8.95 | -0.89% | 28,101 | 25,178,235 |
| 2024-08-09 | 9.1 | 9.21 | 9.02 | 9.03 | -0.55% | 37,129 | 33,871,277 |
| 2024-08-08 | 9 | 9.13 | 8.95 | 9.08 | +0.89% | 34,228 | 30,973,078 |
| 2024-08-07 | 9.01 | 9.04 | 8.94 | 9 | -0.88% | 21,449 | 19,267,707 |
| 2024-08-06 | 9.05 | 9.09 | 8.92 | 9.08 | +1.11% | 32,205 | 29,015,262 |
| 2024-08-05 | 9.05 | 9.13 | 8.91 | 8.98 | -1.21% | 47,678 | 42,999,126 |
| 2024-08-02 | 9.05 | 9.15 | 9.01 | 9.09 | 0% | 31,817 | 28,911,823 |
| 2024-08-01 | 9.2 | 9.3 | 9.02 | 9.09 | -1.2% | 45,400 | 41,393,796 |
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：