股票概览
8.61
+2.14%
+0.18
8.37
开盘价
8.74
最高价
8.35
最低价
16,107
成交量
数据更新至: 2024-08-30
技术指标
8.43
MA5 (5日均线)
8.45
MA10 (10日均线)
8.58
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 | 8.37 | 8.74 | 8.35 | 8.61 | +2.14% | 16,107 | 13,800,947 |
| 2024-08-29 | 8.39 | 8.45 | 8.28 | 8.43 | -0.12% | 11,690 | 9,770,333 |
| 2024-08-28 | 8.27 | 8.49 | 8.19 | 8.44 | +1.69% | 14,827 | 12,433,294 |
| 2024-08-27 | 8.39 | 8.49 | 8.23 | 8.3 | -0.84% | 9,020 | 7,541,180 |
| 2024-08-26 | 8.29 | 8.52 | 8.21 | 8.37 | +1.58% | 14,122 | 11,861,824 |
| 2024-08-23 | 8.37 | 8.49 | 8.21 | 8.24 | -1.79% | 14,403 | 11,996,621 |
| 2024-08-22 | 8.48 | 8.6 | 8.36 | 8.39 | -1.53% | 8,647 | 7,290,536 |
| 2024-08-21 | 8.53 | 8.58 | 8.41 | 8.52 | -0.12% | 4,353 | 3,707,856 |
| 2024-08-20 | 8.65 | 8.73 | 8.45 | 8.53 | -1.5% | 9,524 | 8,147,651 |
| 2024-08-19 | 8.69 | 8.79 | 8.58 | 8.66 | -0.69% | 9,823 | 8,540,541 |
| 2024-08-16 | 8.89 | 8.94 | 8.69 | 8.72 | -1.91% | 9,821 | 8,622,863 |
| 2024-08-15 | 8.95 | 9 | 8.8 | 8.89 | -1.44% | 15,837 | 14,115,523 |
| 2024-08-14 | 8.83 | 9.1 | 8.77 | 9.02 | +1.92% | 17,019 | 15,204,603 |
| 2024-08-13 | 8.72 | 8.85 | 8.58 | 8.85 | +1.49% | 11,917 | 10,419,025 |
| 2024-08-12 | 8.69 | 8.85 | 8.55 | 8.72 | +0.69% | 13,349 | 11,576,494 |
| 2024-08-09 | 8.68 | 8.83 | 8.65 | 8.66 | 0% | 9,806 | 8,565,510 |
| 2024-08-08 | 8.63 | 8.71 | 8.5 | 8.66 | -0.12% | 8,924 | 7,692,595 |
| 2024-08-07 | 8.61 | 8.69 | 8.48 | 8.67 | +0.7% | 9,656 | 8,321,502 |
| 2024-08-06 | 8.48 | 8.65 | 8.22 | 8.61 | +2.99% | 15,585 | 13,252,627 |
| 2024-08-05 | 8.52 | 8.8 | 8.31 | 8.36 | -2.22% | 19,870 | 17,044,371 |
| 2024-08-02 | 8.5 | 8.71 | 8.45 | 8.55 | 0% | 12,677 | 10,921,514 |
| 2024-08-01 | 8.53 | 8.63 | 8.43 | 8.55 | +0.12% | 14,938 | 12,740,349 |
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：