股票概览
8.81
+0.92%
+0.08
8.73
开盘价
8.94
最高价
8.7
最低价
35,765
成交量
数据更新至: 2024-08-30
技术指标
8.71
MA5 (5日均线)
8.76
MA10 (10日均线)
8.99
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 | 8.73 | 8.94 | 8.7 | 8.81 | +0.92% | 35,765 | 31,658,888 |
| 2024-08-29 | 8.65 | 8.75 | 8.52 | 8.73 | +0.81% | 22,301 | 19,307,554 |
| 2024-08-28 | 8.6 | 8.71 | 8.58 | 8.66 | +0.46% | 17,830 | 15,436,824 |
| 2024-08-27 | 8.74 | 8.75 | 8.61 | 8.62 | -1.15% | 20,221 | 17,504,054 |
| 2024-08-26 | 8.76 | 8.78 | 8.56 | 8.72 | -0.34% | 22,373 | 19,468,281 |
| 2024-08-23 | 8.78 | 8.8 | 8.6 | 8.75 | -0.34% | 23,618 | 20,557,006 |
| 2024-08-22 | 8.85 | 8.91 | 8.75 | 8.78 | -0.57% | 22,118 | 19,503,427 |
| 2024-08-21 | 8.75 | 8.86 | 8.7 | 8.83 | +0.57% | 20,422 | 17,985,864 |
| 2024-08-20 | 8.91 | 8.96 | 8.71 | 8.78 | -1.68% | 39,478 | 34,660,205 |
| 2024-08-19 | 8.91 | 9 | 8.88 | 8.93 | -0.33% | 32,422 | 28,935,271 |
| 2024-08-16 | 9.13 | 9.18 | 8.94 | 8.96 | -1.97% | 48,716 | 43,950,792 |
| 2024-08-15 | 9.1 | 9.22 | 9.05 | 9.14 | 0% | 32,568 | 29,748,222 |
| 2024-08-14 | 9.2 | 9.27 | 9.13 | 9.14 | -1.08% | 29,672 | 27,237,378 |
| 2024-08-13 | 9.15 | 9.29 | 9.08 | 9.24 | +0.54% | 27,622 | 25,394,383 |
| 2024-08-12 | 9.22 | 9.27 | 9.1 | 9.19 | -1.08% | 40,333 | 37,039,618 |
| 2024-08-09 | 9.37 | 9.56 | 9.28 | 9.29 | -0.32% | 56,204 | 52,779,103 |
| 2024-08-08 | 9.28 | 9.45 | 9.15 | 9.32 | -0.53% | 46,473 | 43,201,041 |
| 2024-08-07 | 9.41 | 9.49 | 9.3 | 9.37 | -0.43% | 43,464 | 40,781,328 |
| 2024-08-06 | 9.41 | 9.46 | 9.2 | 9.41 | +2.39% | 73,087 | 68,281,842 |
| 2024-08-05 | 9.4 | 9.74 | 9.16 | 9.19 | -3.26% | 100,848 | 94,861,069 |
| 2024-08-02 | 9.82 | 9.89 | 9.45 | 9.5 | -5.66% | 159,104 | 153,729,785 |
| 2024-08-01 | 9.95 | 10.26 | 9.95 | 10.07 | +0.7% | 147,201 | 148,808,227 |
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：