股票概览
8.66
+0.7%
+0.06
8.6
开盘价
8.75
最高价
8.54
最低价
52,700
成交量
数据更新至: 2024-08-30
技术指标
8.55
MA5 (5日均线)
8.59
MA10 (10日均线)
8.83
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 | 8.6 | 8.75 | 8.54 | 8.66 | +0.7% | 52,700 | 45,729,088 |
| 2024-08-29 | 8.4 | 8.6 | 8.39 | 8.6 | +1.42% | 25,421 | 21,618,884 |
| 2024-08-28 | 8.46 | 8.48 | 8.34 | 8.48 | +0.36% | 22,737 | 19,122,385 |
| 2024-08-27 | 8.54 | 8.55 | 8.43 | 8.45 | -1.4% | 21,262 | 18,025,735 |
| 2024-08-26 | 8.51 | 8.6 | 8.46 | 8.57 | +0.71% | 18,320 | 15,658,314 |
| 2024-08-23 | 8.53 | 8.53 | 8.43 | 8.51 | -0.12% | 22,507 | 19,092,064 |
| 2024-08-22 | 8.64 | 8.66 | 8.5 | 8.52 | -1.27% | 26,071 | 22,328,120 |
| 2024-08-21 | 8.6 | 8.67 | 8.6 | 8.63 | 0% | 19,010 | 16,416,451 |
| 2024-08-20 | 8.85 | 8.88 | 8.6 | 8.63 | -2.6% | 48,168 | 41,821,407 |
| 2024-08-19 | 8.81 | 8.89 | 8.8 | 8.86 | +0.34% | 22,482 | 19,892,012 |
| 2024-08-16 | 8.92 | 8.95 | 8.82 | 8.83 | -1.23% | 32,154 | 28,567,463 |
| 2024-08-15 | 8.95 | 9.01 | 8.78 | 8.94 | -0.22% | 54,257 | 48,281,515 |
| 2024-08-14 | 9.01 | 9.06 | 8.96 | 8.96 | -1.1% | 31,466 | 28,297,481 |
| 2024-08-13 | 9.01 | 9.11 | 9 | 9.06 | +0.33% | 24,763 | 22,392,499 |
| 2024-08-12 | 9.05 | 9.09 | 9.01 | 9.03 | -0.44% | 29,754 | 26,878,015 |
| 2024-08-09 | 9.14 | 9.2 | 9.07 | 9.07 | -0.77% | 31,115 | 28,399,065 |
| 2024-08-08 | 9.17 | 9.18 | 8.99 | 9.14 | -0.44% | 40,888 | 37,198,197 |
| 2024-08-07 | 9.2 | 9.27 | 9.17 | 9.18 | -1.08% | 35,303 | 32,493,605 |
| 2024-08-06 | 9.23 | 9.31 | 9.19 | 9.28 | +1.42% | 39,904 | 36,913,721 |
| 2024-08-05 | 9.32 | 9.46 | 9.13 | 9.15 | -2.35% | 57,427 | 53,469,642 |
| 2024-08-02 | 9.41 | 9.54 | 9.34 | 9.37 | -0.64% | 48,353 | 45,684,014 |
| 2024-08-01 | 9.42 | 9.52 | 9.39 | 9.43 | -0.53% | 58,081 | 54,817,411 |
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：