股票概览
8.8
+3.41%
+0.29
8.45
开盘价
8.9
最高价
8.45
最低价
105,069
成交量
数据更新至: 2024-08-30
技术指标
8.39
MA5 (5日均线)
8.31
MA10 (10日均线)
8.47
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 | 8.45 | 8.9 | 8.45 | 8.8 | +3.41% | 105,069 | 91,611,534 |
| 2024-08-29 | 8.19 | 8.54 | 8.12 | 8.51 | +3.91% | 79,578 | 66,844,840 |
| 2024-08-28 | 8.09 | 8.33 | 8.09 | 8.19 | +0.49% | 39,812 | 32,722,751 |
| 2024-08-27 | 8.22 | 8.26 | 8.11 | 8.15 | -1.57% | 37,688 | 30,819,608 |
| 2024-08-26 | 8.05 | 8.32 | 8.03 | 8.28 | +2.99% | 47,115 | 38,835,040 |
| 2024-08-23 | 8.06 | 8.13 | 7.95 | 8.04 | -0.37% | 35,764 | 28,697,836 |
| 2024-08-22 | 8.35 | 8.37 | 8.03 | 8.07 | -2.89% | 49,031 | 40,008,023 |
| 2024-08-21 | 8.28 | 8.44 | 8.22 | 8.31 | +0.36% | 36,044 | 30,104,335 |
| 2024-08-20 | 8.51 | 8.53 | 8.24 | 8.28 | -2.47% | 46,806 | 39,146,818 |
| 2024-08-19 | 8.49 | 8.6 | 8.48 | 8.49 | 0% | 22,118 | 18,870,930 |
| 2024-08-16 | 8.6 | 8.69 | 8.49 | 8.49 | -1.28% | 32,071 | 27,429,901 |
| 2024-08-15 | 8.55 | 8.72 | 8.49 | 8.6 | +0.23% | 32,734 | 28,229,622 |
| 2024-08-14 | 8.72 | 8.78 | 8.57 | 8.58 | -1.38% | 27,356 | 23,542,891 |
| 2024-08-13 | 8.47 | 8.76 | 8.45 | 8.7 | +2.59% | 52,928 | 45,734,002 |
| 2024-08-12 | 8.57 | 8.6 | 8.45 | 8.48 | -1.28% | 29,904 | 25,462,456 |
| 2024-08-09 | 8.73 | 8.8 | 8.56 | 8.59 | -1.04% | 34,603 | 29,896,513 |
| 2024-08-08 | 8.61 | 8.75 | 8.56 | 8.68 | -0.23% | 32,788 | 28,380,843 |
| 2024-08-07 | 8.7 | 8.75 | 8.63 | 8.7 | -0.57% | 27,717 | 24,090,458 |
| 2024-08-06 | 8.73 | 8.83 | 8.65 | 8.75 | +1.39% | 35,324 | 30,849,990 |
| 2024-08-05 | 8.94 | 9.02 | 8.6 | 8.63 | -2.6% | 52,502 | 46,179,062 |
| 2024-08-02 | 8.98 | 9.05 | 8.85 | 8.86 | -1.88% | 41,645 | 37,217,370 |
| 2024-08-01 | 9.1 | 9.18 | 8.97 | 9.03 | -0.77% | 39,844 | 36,008,161 |
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：