股票概览
8.92
+3%
+0.26
8.73
开盘价
9.04
最高价
8.73
最低价
18,567
成交量
数据更新至: 2024-08-30
技术指标
8.62
MA5 (5日均线)
8.58
MA10 (10日均线)
8.86
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 | 8.73 | 9.04 | 8.73 | 8.92 | +3% | 18,567 | 16,542,645 |
| 2024-08-29 | 8.51 | 8.66 | 8.47 | 8.66 | +0.93% | 9,019 | 7,749,078 |
| 2024-08-28 | 8.4 | 8.7 | 8.36 | 8.58 | +1.66% | 13,196 | 11,351,440 |
| 2024-08-27 | 8.54 | 8.57 | 8.41 | 8.44 | -0.71% | 10,321 | 8,737,622 |
| 2024-08-26 | 8.32 | 8.69 | 8.24 | 8.5 | +2.78% | 15,151 | 12,931,586 |
| 2024-08-23 | 8.47 | 8.47 | 8.25 | 8.27 | -2.48% | 10,636 | 8,847,639 |
| 2024-08-22 | 8.56 | 8.65 | 8.44 | 8.48 | -1.05% | 11,059 | 9,444,922 |
| 2024-08-21 | 8.5 | 8.65 | 8.5 | 8.57 | -0.12% | 4,626 | 3,973,869 |
| 2024-08-20 | 8.78 | 8.85 | 8.5 | 8.58 | -2.28% | 13,042 | 11,261,370 |
| 2024-08-19 | 8.92 | 8.95 | 8.75 | 8.78 | -1.57% | 9,463 | 8,351,797 |
| 2024-08-16 | 9.05 | 9.05 | 8.9 | 8.92 | -0.56% | 8,433 | 7,548,148 |
| 2024-08-15 | 8.98 | 9.08 | 8.8 | 8.97 | -0.66% | 14,273 | 12,768,842 |
| 2024-08-14 | 9.09 | 9.19 | 9.02 | 9.03 | -1.42% | 8,470 | 7,694,939 |
| 2024-08-13 | 9.14 | 9.16 | 8.95 | 9.16 | +0.33% | 8,148 | 7,389,077 |
| 2024-08-12 | 9.15 | 9.21 | 9 | 9.13 | -0.76% | 16,100 | 14,654,269 |
| 2024-08-09 | 9.45 | 9.52 | 9.12 | 9.2 | -3.26% | 30,080 | 28,009,477 |
| 2024-08-08 | 9.13 | 9.69 | 9.11 | 9.51 | +3.26% | 45,714 | 43,298,483 |
| 2024-08-07 | 9.27 | 9.28 | 9.1 | 9.21 | -0.32% | 7,859 | 7,234,745 |
| 2024-08-06 | 9.2 | 9.38 | 9.13 | 9.24 | +1.09% | 10,026 | 9,225,248 |
| 2024-08-05 | 9.27 | 9.55 | 9.12 | 9.14 | -1.51% | 12,989 | 12,050,970 |
| 2024-08-02 | 9.3 | 9.47 | 9.26 | 9.28 | -0.75% | 11,947 | 11,193,836 |
| 2024-08-01 | 9.34 | 9.44 | 9.27 | 9.35 | +0.32% | 11,354 | 10,613,911 |
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：