股票概览
8.59
+1.9%
+0.16
8.43
开盘价
8.71
最高价
8.36
最低价
24,734
成交量
数据更新至: 2024-08-30
技术指标
8.35
MA5 (5日均线)
8.63
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 | 8.43 | 8.71 | 8.36 | 8.59 | +1.9% | 24,734 | 21,235,386 |
| 2024-08-29 | 8.26 | 8.46 | 8.18 | 8.43 | +1.81% | 22,854 | 19,053,662 |
| 2024-08-28 | 8.13 | 8.36 | 8.09 | 8.28 | +1.72% | 27,883 | 23,000,327 |
| 2024-08-27 | 8.25 | 8.36 | 8.03 | 8.14 | -2.16% | 37,961 | 31,125,178 |
| 2024-08-26 | 8.63 | 8.63 | 8.15 | 8.32 | -5.13% | 57,894 | 48,351,957 |
| 2024-08-23 | 8.72 | 8.84 | 8.61 | 8.77 | -0.23% | 17,917 | 15,647,595 |
| 2024-08-22 | 8.91 | 9 | 8.78 | 8.79 | -1.9% | 10,805 | 9,579,027 |
| 2024-08-21 | 8.91 | 8.96 | 8.8 | 8.96 | +0.79% | 12,721 | 11,343,639 |
| 2024-08-20 | 9.1 | 9.23 | 8.87 | 8.89 | -2.84% | 17,823 | 15,968,503 |
| 2024-08-19 | 9.04 | 9.2 | 9.02 | 9.15 | +0.44% | 19,601 | 17,897,059 |
| 2024-08-16 | 9.24 | 9.26 | 9.08 | 9.11 | -0.65% | 10,986 | 10,052,443 |
| 2024-08-15 | 9.07 | 9.24 | 9.02 | 9.17 | +0.55% | 16,785 | 15,357,512 |
| 2024-08-14 | 9.21 | 9.24 | 9.09 | 9.12 | -1.41% | 12,401 | 11,340,888 |
| 2024-08-13 | 9.23 | 9.26 | 9.08 | 9.25 | +1.2% | 16,065 | 14,742,657 |
| 2024-08-12 | 9.18 | 9.23 | 9.09 | 9.14 | -0.76% | 16,258 | 14,875,530 |
| 2024-08-09 | 9.32 | 9.4 | 9.2 | 9.21 | -0.65% | 11,838 | 10,998,812 |
| 2024-08-08 | 9.27 | 9.34 | 9.09 | 9.27 | -0.32% | 13,945 | 12,855,131 |
| 2024-08-07 | 9.28 | 9.4 | 9.21 | 9.3 | +0.32% | 13,600 | 12,671,852 |
| 2024-08-06 | 9.16 | 9.31 | 9.13 | 9.27 | +2.43% | 14,850 | 13,684,840 |
| 2024-08-05 | 9.38 | 9.52 | 9.05 | 9.05 | -3.83% | 26,475 | 24,549,549 |
| 2024-08-02 | 9.57 | 9.65 | 9.4 | 9.41 | -2.39% | 17,578 | 16,739,652 |
| 2024-08-01 | 9.67 | 9.74 | 9.6 | 9.64 | -0.1% | 15,771 | 15,248,807 |
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：