股票概览
8.87
+1.6%
+0.14
8.73
开盘价
8.98
最高价
8.73
最低价
24,233
成交量
数据更新至: 2024-08-30
技术指标
8.63
MA5 (5日均线)
8.46
MA10 (10日均线)
8.55
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 | 8.98 | 8.73 | 8.87 | +1.6% | 24,233 | 21,524,699 |
| 2024-08-29 | 8.52 | 8.76 | 8.4 | 8.73 | +2.11% | 16,350 | 14,080,578 |
| 2024-08-28 | 8.6 | 8.68 | 8.23 | 8.55 | +1.91% | 13,801 | 11,743,003 |
| 2024-08-27 | 8.59 | 8.7 | 8.38 | 8.39 | -2.44% | 16,130 | 13,704,700 |
| 2024-08-26 | 8.13 | 8.76 | 8.13 | 8.6 | +3.37% | 29,436 | 25,321,907 |
| 2024-08-23 | 8.56 | 8.62 | 8.19 | 8.32 | +1.96% | 29,843 | 25,019,072 |
| 2024-08-22 | 8.18 | 8.37 | 8.09 | 8.16 | -0.85% | 11,043 | 9,035,196 |
| 2024-08-21 | 8.27 | 8.42 | 8.2 | 8.23 | -0.48% | 8,321 | 6,897,897 |
| 2024-08-20 | 8.48 | 8.61 | 8.21 | 8.27 | -2.48% | 11,936 | 9,928,791 |
| 2024-08-19 | 8.53 | 8.65 | 8.35 | 8.48 | -0.7% | 11,374 | 9,720,299 |
| 2024-08-16 | 8.62 | 8.7 | 8.51 | 8.54 | -0.93% | 11,261 | 9,680,794 |
| 2024-08-15 | 8.52 | 8.76 | 8.35 | 8.62 | +1.77% | 18,928 | 16,147,883 |
| 2024-08-14 | 8.62 | 8.69 | 8.47 | 8.47 | -1.97% | 11,580 | 9,940,419 |
| 2024-08-13 | 8.66 | 8.7 | 8.37 | 8.64 | +1.17% | 8,462 | 7,231,474 |
| 2024-08-12 | 8.68 | 8.73 | 8.43 | 8.54 | -0.7% | 7,482 | 6,384,056 |
| 2024-08-09 | 8.86 | 8.87 | 8.57 | 8.6 | -1.94% | 8,250 | 7,170,883 |
| 2024-08-08 | 8.84 | 8.87 | 8.6 | 8.77 | -0.34% | 10,566 | 9,199,918 |
| 2024-08-07 | 8.75 | 8.93 | 8.73 | 8.8 | +0.57% | 9,857 | 8,717,992 |
| 2024-08-06 | 8.9 | 9.03 | 8.63 | 8.75 | +1.04% | 12,811 | 11,185,720 |
| 2024-08-05 | 9.05 | 9.23 | 8.6 | 8.66 | -4.94% | 17,455 | 15,490,053 |
| 2024-08-02 | 9.3 | 9.35 | 9.07 | 9.11 | -2.46% | 13,796 | 12,723,398 |
| 2024-08-01 | 9.34 | 9.44 | 9.28 | 9.34 | +0.21% | 11,678 | 10,920,509 |
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：