股票概览
8.74
+4.42%
+0.37
8.37
开盘价
8.94
最高价
8.35
最低价
160,638
成交量
数据更新至: 2024-08-30
技术指标
8.62
MA5 (5日均线)
8.78
MA10 (10日均线)
8.91
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 | 8.37 | 8.94 | 8.35 | 8.74 | +4.42% | 160,638 | 140,009,187 |
| 2024-08-29 | 8.38 | 8.44 | 8.03 | 8.37 | -2.9% | 142,689 | 118,690,434 |
| 2024-08-28 | 8.58 | 8.66 | 8.45 | 8.62 | +1.06% | 49,429 | 42,382,584 |
| 2024-08-27 | 8.81 | 8.83 | 8.48 | 8.53 | -3.62% | 80,899 | 69,554,790 |
| 2024-08-26 | 8.9 | 8.96 | 8.79 | 8.85 | -0.45% | 49,096 | 43,590,986 |
| 2024-08-23 | 8.72 | 8.93 | 8.68 | 8.89 | +1.6% | 60,077 | 53,044,279 |
| 2024-08-22 | 8.9 | 8.97 | 8.72 | 8.75 | -1.8% | 55,229 | 48,686,680 |
| 2024-08-21 | 8.9 | 9.06 | 8.88 | 8.91 | -0.56% | 40,428 | 36,128,355 |
| 2024-08-20 | 9.16 | 9.18 | 8.95 | 8.96 | -2.08% | 57,036 | 51,397,250 |
| 2024-08-19 | 9.16 | 9.28 | 9.09 | 9.15 | +0.11% | 65,112 | 59,778,249 |
| 2024-08-16 | 9.14 | 9.28 | 9.14 | 9.14 | 0% | 78,829 | 72,542,845 |
| 2024-08-15 | 8.87 | 9.22 | 8.81 | 9.14 | +2.7% | 104,985 | 95,495,445 |
| 2024-08-14 | 8.91 | 9 | 8.86 | 8.9 | -0.11% | 57,525 | 51,341,966 |
| 2024-08-13 | 8.81 | 8.93 | 8.78 | 8.91 | +0.68% | 76,722 | 67,962,114 |
| 2024-08-12 | 9.11 | 9.14 | 8.8 | 8.85 | -4.32% | 188,908 | 167,804,575 |
| 2024-08-09 | 9.13 | 9.53 | 9.01 | 9.25 | +1.76% | 197,055 | 182,562,458 |
| 2024-08-08 | 9.23 | 9.24 | 9.03 | 9.09 | -2.05% | 77,891 | 71,113,945 |
| 2024-08-07 | 9.08 | 9.37 | 9.06 | 9.28 | +2.43% | 99,666 | 92,303,004 |
| 2024-08-06 | 8.92 | 9.08 | 8.92 | 9.06 | +2.14% | 63,601 | 57,214,771 |
| 2024-08-05 | 9.28 | 9.32 | 8.85 | 8.87 | -5.03% | 94,904 | 85,933,357 |
| 2024-08-02 | 9.48 | 9.54 | 9.33 | 9.34 | -1.89% | 66,244 | 62,461,088 |
| 2024-08-01 | 9.5 | 9.6 | 9.46 | 9.52 | +0.42% | 72,688 | 69,365,648 |
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：