股票概览
8.8
+2.33%
+0.2
8.62
开盘价
8.96
最高价
8.56
最低价
19,944
成交量
数据更新至: 2024-08-30
技术指标
8.68
MA5 (5日均线)
8.83
MA10 (10日均线)
9.16
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 | 8.62 | 8.96 | 8.56 | 8.8 | +2.33% | 19,944 | 17,557,252 |
| 2024-08-29 | 8.45 | 8.66 | 8.45 | 8.6 | +0.82% | 13,348 | 11,448,742 |
| 2024-08-28 | 8.51 | 8.62 | 8.36 | 8.53 | -0.23% | 19,230 | 16,337,884 |
| 2024-08-27 | 8.6 | 8.64 | 8.43 | 8.55 | -4.26% | 32,731 | 27,903,995 |
| 2024-08-26 | 8.75 | 9 | 8.75 | 8.93 | +2.17% | 20,561 | 18,327,125 |
| 2024-08-23 | 8.74 | 8.88 | 8.67 | 8.74 | -1.02% | 17,946 | 15,665,064 |
| 2024-08-22 | 9.12 | 9.25 | 8.79 | 8.83 | -1.78% | 21,333 | 19,049,331 |
| 2024-08-21 | 9.08 | 9.14 | 8.98 | 8.99 | -0.99% | 10,453 | 9,441,546 |
| 2024-08-20 | 9.28 | 9.28 | 9.04 | 9.08 | -1.63% | 12,241 | 11,158,872 |
| 2024-08-19 | 9.26 | 9.34 | 9.21 | 9.23 | -0.54% | 10,172 | 9,422,706 |
| 2024-08-16 | 9.39 | 9.39 | 9.27 | 9.28 | -1.07% | 11,184 | 10,413,535 |
| 2024-08-15 | 9.28 | 9.41 | 9.21 | 9.38 | +0.97% | 12,915 | 12,051,636 |
| 2024-08-14 | 9.46 | 9.46 | 9.27 | 9.29 | -1.8% | 12,496 | 11,657,510 |
| 2024-08-13 | 9.59 | 9.59 | 9.38 | 9.46 | -0.53% | 12,289 | 11,604,213 |
| 2024-08-12 | 9.56 | 9.6 | 9.45 | 9.51 | -0.42% | 12,832 | 12,211,751 |
| 2024-08-09 | 9.72 | 9.77 | 9.54 | 9.55 | -1.85% | 18,288 | 17,641,740 |
| 2024-08-08 | 9.52 | 9.83 | 9.49 | 9.73 | +1.46% | 24,994 | 24,221,213 |
| 2024-08-07 | 9.71 | 9.78 | 9.53 | 9.59 | -1.24% | 14,951 | 14,345,517 |
| 2024-08-06 | 9.46 | 9.72 | 9.46 | 9.71 | +2.64% | 23,771 | 22,878,481 |
| 2024-08-05 | 9.5 | 9.8 | 9.44 | 9.46 | -0.63% | 32,686 | 31,450,964 |
| 2024-08-02 | 9.53 | 9.7 | 9.5 | 9.52 | -0.63% | 21,156 | 20,343,380 |
| 2024-08-01 | 9.7 | 9.82 | 9.55 | 9.58 | -1.74% | 26,013 | 25,010,896 |
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：