股票概览
8.62
+0.35%
+0.03
8.59
开盘价
8.68
最高价
8.53
最低价
35,157
成交量
数据更新至: 2024-08-30
技术指标
8.59
MA5 (5日均线)
8.62
MA10 (10日均线)
9.04
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 | 8.59 | 8.68 | 8.53 | 8.62 | +0.35% | 35,157 | 30,326,476 |
| 2024-08-29 | 8.57 | 8.6 | 8.5 | 8.59 | +0.23% | 15,771 | 13,496,596 |
| 2024-08-28 | 8.55 | 8.64 | 8.5 | 8.57 | +0.23% | 23,589 | 20,266,411 |
| 2024-08-27 | 8.59 | 8.67 | 8.51 | 8.55 | -1.04% | 18,756 | 16,064,183 |
| 2024-08-26 | 8.51 | 8.67 | 8.49 | 8.64 | +1.77% | 25,321 | 21,697,790 |
| 2024-08-23 | 8.54 | 8.59 | 8.42 | 8.49 | -1.05% | 22,504 | 19,052,933 |
| 2024-08-22 | 8.49 | 8.6 | 8.45 | 8.58 | +1.18% | 31,224 | 26,667,563 |
| 2024-08-21 | 8.63 | 8.65 | 8.45 | 8.48 | -1.97% | 51,964 | 44,287,961 |
| 2024-08-20 | 8.97 | 8.97 | 8.57 | 8.65 | -3.67% | 81,610 | 71,238,043 |
| 2024-08-19 | 9.18 | 9.21 | 8.83 | 8.98 | -6.85% | 102,849 | 91,747,353 |
| 2024-08-16 | 9.7 | 9.72 | 9.58 | 9.64 | -0.31% | 15,701 | 15,135,001 |
| 2024-08-15 | 9.6 | 9.71 | 9.56 | 9.67 | +0.73% | 22,428 | 21,637,095 |
| 2024-08-14 | 9.52 | 9.67 | 9.44 | 9.6 | +1.16% | 26,926 | 25,801,732 |
| 2024-08-13 | 9.37 | 9.51 | 9.36 | 9.49 | +1.28% | 18,333 | 17,343,458 |
| 2024-08-12 | 9.38 | 9.41 | 9.34 | 9.37 | +0.54% | 12,424 | 11,659,575 |
| 2024-08-09 | 9.43 | 9.47 | 9.32 | 9.32 | -0.96% | 10,758 | 10,085,092 |
| 2024-08-08 | 9.43 | 9.5 | 9.31 | 9.41 | +0.11% | 14,860 | 13,945,494 |
| 2024-08-07 | 9.33 | 9.42 | 9.3 | 9.4 | +0.53% | 16,986 | 15,905,655 |
| 2024-08-06 | 9.37 | 9.4 | 9.27 | 9.35 | +0.32% | 18,197 | 16,969,935 |
| 2024-08-05 | 9.38 | 9.46 | 9.28 | 9.32 | -1.06% | 18,374 | 17,255,244 |
| 2024-08-02 | 9.5 | 9.52 | 9.4 | 9.42 | -0.63% | 13,879 | 13,143,178 |
| 2024-08-01 | 9.52 | 9.6 | 9.46 | 9.48 | -0.63% | 17,219 | 16,388,413 |
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：