股票概览
8.96
+1.59%
+0.14
8.89
开盘价
9.09
最高价
8.76
最低价
21,956
成交量
数据更新至: 2024-08-30
技术指标
8.68
MA5 (5日均线)
8.74
MA10 (10日均线)
8.90
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 | 8.89 | 9.09 | 8.76 | 8.96 | +1.59% | 21,956 | 19,691,993 |
| 2024-08-29 | 8.56 | 8.82 | 8.47 | 8.82 | +3.16% | 18,685 | 16,237,929 |
| 2024-08-28 | 8.37 | 8.67 | 8.37 | 8.55 | +1.18% | 15,966 | 13,655,895 |
| 2024-08-27 | 8.61 | 8.63 | 8.44 | 8.45 | -2.09% | 14,442 | 12,284,922 |
| 2024-08-26 | 8.61 | 8.72 | 8.49 | 8.63 | +0.35% | 17,047 | 14,723,572 |
| 2024-08-23 | 8.67 | 8.75 | 8.44 | 8.6 | -0.69% | 20,156 | 17,276,451 |
| 2024-08-22 | 8.9 | 8.97 | 8.64 | 8.66 | -2.81% | 18,622 | 16,364,687 |
| 2024-08-21 | 8.77 | 8.95 | 8.77 | 8.91 | +1.02% | 17,421 | 15,486,488 |
| 2024-08-20 | 8.96 | 9.04 | 8.74 | 8.82 | -1.45% | 13,317 | 11,763,399 |
| 2024-08-19 | 9.04 | 9.11 | 8.92 | 8.95 | -1.1% | 12,231 | 11,005,414 |
| 2024-08-16 | 9.15 | 9.16 | 9 | 9.05 | -0.33% | 15,000 | 13,608,589 |
| 2024-08-15 | 9.04 | 9.17 | 8.91 | 9.08 | 0% | 21,176 | 19,187,612 |
| 2024-08-14 | 8.98 | 9.2 | 8.96 | 9.08 | +0.78% | 16,067 | 14,582,182 |
| 2024-08-13 | 8.9 | 9.01 | 8.83 | 9.01 | +0.9% | 11,805 | 10,528,074 |
| 2024-08-12 | 9.01 | 9.05 | 8.86 | 8.93 | -0.89% | 16,012 | 14,317,697 |
| 2024-08-09 | 9.05 | 9.2 | 9.01 | 9.01 | -0.44% | 15,485 | 14,077,322 |
| 2024-08-08 | 9.14 | 9.22 | 8.92 | 9.05 | -1.95% | 19,447 | 17,595,466 |
| 2024-08-07 | 9.15 | 9.29 | 9.07 | 9.23 | +0.87% | 19,739 | 18,175,220 |
| 2024-08-06 | 9.13 | 9.24 | 9 | 9.15 | +1.67% | 20,507 | 18,660,722 |
| 2024-08-05 | 9.36 | 9.42 | 8.97 | 9 | -3.74% | 30,068 | 27,620,945 |
| 2024-08-02 | 9.3 | 9.61 | 9.25 | 9.35 | +0.32% | 46,523 | 43,895,851 |
| 2024-08-01 | 9.24 | 9.43 | 9.2 | 9.32 | +0.54% | 26,943 | 25,033,528 |
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：