股票概览
8.89
+5.83%
+0.49
8.43
开盘价
8.98
最高价
8.39
最低价
118,209
成交量
数据更新至: 2024-08-30
技术指标
8.73
MA5 (5日均线)
8.85
MA10 (10日均线)
9.09
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 | 8.43 | 8.98 | 8.39 | 8.89 | +5.83% | 118,209 | 103,508,582 |
| 2024-08-29 | 8.66 | 8.72 | 8.21 | 8.4 | -3.78% | 88,270 | 74,232,775 |
| 2024-08-28 | 8.79 | 8.83 | 8.7 | 8.73 | -0.11% | 23,089 | 20,229,750 |
| 2024-08-27 | 8.91 | 8.92 | 8.7 | 8.74 | -1.91% | 27,089 | 23,724,459 |
| 2024-08-26 | 8.88 | 9.03 | 8.82 | 8.91 | +0.22% | 24,646 | 21,984,508 |
| 2024-08-23 | 8.82 | 8.95 | 8.81 | 8.89 | +0.34% | 20,082 | 17,842,652 |
| 2024-08-22 | 8.97 | 9.05 | 8.85 | 8.86 | -1.12% | 20,772 | 18,563,605 |
| 2024-08-21 | 8.98 | 9.01 | 8.89 | 8.96 | -0.44% | 22,713 | 20,354,112 |
| 2024-08-20 | 9.19 | 9.2 | 8.96 | 9 | -1.32% | 29,829 | 26,914,169 |
| 2024-08-19 | 9.09 | 9.22 | 9.03 | 9.12 | +0.22% | 27,328 | 24,985,527 |
| 2024-08-16 | 9.18 | 9.28 | 9.08 | 9.1 | -1.09% | 28,309 | 25,834,750 |
| 2024-08-15 | 9.08 | 9.29 | 9.06 | 9.2 | +0.99% | 47,923 | 43,983,771 |
| 2024-08-14 | 9.33 | 9.4 | 9.11 | 9.11 | -2.98% | 40,509 | 37,236,131 |
| 2024-08-13 | 9.34 | 9.41 | 9.3 | 9.39 | +0.11% | 26,768 | 25,033,084 |
| 2024-08-12 | 9.46 | 9.53 | 9.33 | 9.38 | -0.85% | 36,594 | 34,365,090 |
| 2024-08-09 | 9.47 | 9.64 | 9.44 | 9.46 | -0.32% | 43,502 | 41,543,242 |
| 2024-08-08 | 9.32 | 9.59 | 9.31 | 9.49 | +1.71% | 39,973 | 37,799,141 |
| 2024-08-07 | 9.45 | 9.45 | 9.27 | 9.33 | -1.58% | 31,734 | 29,634,091 |
| 2024-08-06 | 9.39 | 9.56 | 9.37 | 9.48 | +0.96% | 34,241 | 32,350,863 |
| 2024-08-05 | 9.41 | 9.64 | 9.34 | 9.39 | -1.05% | 49,687 | 47,208,640 |
| 2024-08-02 | 9.41 | 9.59 | 9.36 | 9.49 | +0.53% | 45,146 | 42,964,835 |
| 2024-08-01 | 9.66 | 9.67 | 9.41 | 9.44 | -1.67% | 45,460 | 43,206,646 |
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：