股票概览
8.46
+1.56%
+0.13
8.34
开盘价
8.57
最高价
8.27
最低价
15,363
成交量
数据更新至: 2024-08-30
技术指标
8.30
MA5 (5日均线)
8.52
MA10 (10日均线)
8.74
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 | 8.34 | 8.57 | 8.27 | 8.46 | +1.56% | 15,363 | 12,975,772 |
| 2024-08-29 | 8.28 | 8.38 | 8.11 | 8.33 | +0.73% | 12,402 | 10,297,905 |
| 2024-08-28 | 8.22 | 8.33 | 8.1 | 8.27 | +0.98% | 23,409 | 19,321,795 |
| 2024-08-27 | 8.28 | 8.33 | 8.1 | 8.19 | -0.97% | 25,142 | 20,609,021 |
| 2024-08-26 | 8.4 | 8.64 | 8.18 | 8.27 | -5.59% | 41,168 | 34,274,991 |
| 2024-08-23 | 8.88 | 8.88 | 8.38 | 8.76 | +0.69% | 28,255 | 24,245,182 |
| 2024-08-22 | 8.75 | 8.81 | 8.66 | 8.7 | 0% | 12,044 | 10,515,175 |
| 2024-08-21 | 8.63 | 8.75 | 8.6 | 8.7 | +0.35% | 5,619 | 4,888,979 |
| 2024-08-20 | 8.85 | 8.92 | 8.64 | 8.67 | -1.92% | 9,474 | 8,252,328 |
| 2024-08-19 | 8.85 | 8.91 | 8.81 | 8.84 | +0.23% | 8,349 | 7,401,638 |
| 2024-08-16 | 8.85 | 9.03 | 8.81 | 8.82 | -0.34% | 8,631 | 7,635,851 |
| 2024-08-15 | 8.89 | 8.93 | 8.77 | 8.85 | -0.56% | 11,626 | 10,307,577 |
| 2024-08-14 | 9.06 | 9.06 | 8.87 | 8.9 | -1.44% | 7,043 | 6,295,176 |
| 2024-08-13 | 9 | 9.06 | 8.91 | 9.03 | +0.44% | 7,593 | 6,816,887 |
| 2024-08-12 | 8.98 | 9.07 | 8.9 | 8.99 | -0.11% | 9,859 | 8,867,975 |
| 2024-08-09 | 9.06 | 9.11 | 8.98 | 9 | -0.22% | 8,868 | 8,020,420 |
| 2024-08-08 | 8.99 | 9.09 | 8.94 | 9.02 | -0.22% | 9,219 | 8,310,915 |
| 2024-08-07 | 9 | 9.08 | 8.99 | 9.04 | +0.33% | 8,113 | 7,325,401 |
| 2024-08-06 | 9 | 9.05 | 8.91 | 9.01 | +1.58% | 9,844 | 8,836,285 |
| 2024-08-05 | 8.91 | 9.08 | 8.85 | 8.87 | -1% | 13,912 | 12,469,922 |
| 2024-08-02 | 9.04 | 9.13 | 8.91 | 8.96 | -1.32% | 11,872 | 10,699,953 |
| 2024-08-01 | 9.28 | 9.28 | 9 | 9.08 | -0.22% | 19,145 | 17,418,823 |
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：