股票概览
8.93
+3.72%
+0.32
8.64
开盘价
9.03
最高价
8.63
最低价
98,100
成交量
数据更新至: 2024-08-30
技术指标
8.63
MA5 (5日均线)
8.71
MA10 (10日均线)
8.93
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 | 8.64 | 9.03 | 8.63 | 8.93 | +3.72% | 98,100 | 87,390,035 |
| 2024-08-29 | 8.49 | 8.65 | 8.36 | 8.61 | +1.41% | 51,555 | 44,144,097 |
| 2024-08-28 | 8.48 | 8.59 | 8.32 | 8.49 | +0.12% | 49,714 | 42,095,348 |
| 2024-08-27 | 8.65 | 8.76 | 8.47 | 8.48 | -1.97% | 60,944 | 52,244,735 |
| 2024-08-26 | 8.6 | 8.76 | 8.54 | 8.65 | +0.35% | 50,517 | 43,763,804 |
| 2024-08-23 | 8.53 | 8.74 | 8.51 | 8.62 | +1.06% | 69,376 | 59,897,544 |
| 2024-08-22 | 8.77 | 8.9 | 8.48 | 8.53 | -3.29% | 68,486 | 59,437,266 |
| 2024-08-21 | 8.81 | 9 | 8.8 | 8.82 | -0.56% | 53,540 | 47,607,415 |
| 2024-08-20 | 9.05 | 9.1 | 8.85 | 8.87 | -2.42% | 54,670 | 48,857,507 |
| 2024-08-19 | 9.05 | 9.23 | 9 | 9.09 | +0.33% | 58,866 | 53,719,923 |
| 2024-08-16 | 9.14 | 9.22 | 9.05 | 9.06 | -0.88% | 50,685 | 46,125,021 |
| 2024-08-15 | 8.9 | 9.17 | 8.8 | 9.14 | +2.47% | 82,890 | 75,066,849 |
| 2024-08-14 | 8.98 | 9.05 | 8.86 | 8.92 | -0.67% | 45,623 | 40,852,971 |
| 2024-08-13 | 8.93 | 8.99 | 8.76 | 8.98 | +0.56% | 56,280 | 50,072,583 |
| 2024-08-12 | 9.15 | 9.15 | 8.9 | 8.93 | -1.76% | 61,582 | 55,198,388 |
| 2024-08-09 | 9.42 | 9.42 | 9.09 | 9.09 | -2.47% | 58,766 | 54,085,226 |
| 2024-08-08 | 9.37 | 9.41 | 9.1 | 9.32 | -0.75% | 60,226 | 55,743,606 |
| 2024-08-07 | 9.5 | 9.6 | 9.39 | 9.39 | -1.16% | 65,358 | 61,977,896 |
| 2024-08-06 | 9.41 | 9.53 | 9.36 | 9.5 | +2.7% | 76,927 | 72,649,596 |
| 2024-08-05 | 9.62 | 9.77 | 9.25 | 9.25 | -4.24% | 90,178 | 85,591,403 |
| 2024-08-02 | 9.89 | 10.01 | 9.64 | 9.66 | -3.01% | 90,795 | 89,196,790 |
| 2024-08-01 | 10.08 | 10.08 | 9.86 | 9.96 | +0.1% | 118,761 | 118,252,222 |
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：