股票概览
8.86
+2.67%
+0.23
8.63
开盘价
8.99
最高价
8.56
最低价
65,507
成交量
数据更新至: 2024-08-30
技术指标
8.59
MA5 (5日均线)
8.70
MA10 (10日均线)
8.77
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 | 8.63 | 8.99 | 8.56 | 8.86 | +2.67% | 65,507 | 58,173,856 |
| 2024-08-29 | 8.38 | 8.69 | 8.32 | 8.63 | +2.13% | 47,128 | 40,349,858 |
| 2024-08-28 | 8.41 | 8.58 | 8.31 | 8.45 | +0.48% | 36,580 | 30,804,868 |
| 2024-08-27 | 8.56 | 8.63 | 8.38 | 8.41 | -2.21% | 46,083 | 39,011,834 |
| 2024-08-26 | 8.62 | 8.66 | 8.49 | 8.6 | +0.12% | 42,188 | 36,225,331 |
| 2024-08-23 | 8.62 | 8.75 | 8.55 | 8.59 | -1.26% | 49,830 | 42,995,699 |
| 2024-08-22 | 8.9 | 8.95 | 8.67 | 8.7 | -2.03% | 38,883 | 34,128,435 |
| 2024-08-21 | 8.78 | 8.95 | 8.73 | 8.88 | +1.14% | 46,913 | 41,674,025 |
| 2024-08-20 | 9.07 | 9.08 | 8.76 | 8.78 | -3.09% | 59,035 | 52,331,657 |
| 2024-08-19 | 9.13 | 9.24 | 8.97 | 9.06 | -0.33% | 67,924 | 61,917,114 |
| 2024-08-16 | 9.04 | 9.18 | 9.02 | 9.09 | +1.22% | 60,944 | 55,595,586 |
| 2024-08-15 | 8.8 | 9.07 | 8.75 | 8.98 | +1.93% | 58,429 | 52,356,757 |
| 2024-08-14 | 8.75 | 8.88 | 8.75 | 8.81 | -0.11% | 33,429 | 29,542,664 |
| 2024-08-13 | 8.73 | 8.83 | 8.66 | 8.82 | +1.61% | 41,268 | 36,097,159 |
| 2024-08-12 | 8.78 | 8.83 | 8.6 | 8.68 | -1.14% | 42,297 | 36,790,015 |
| 2024-08-09 | 8.96 | 9.09 | 8.78 | 8.78 | -1.24% | 52,995 | 47,333,771 |
| 2024-08-08 | 8.82 | 9.09 | 8.8 | 8.89 | 0% | 69,854 | 62,450,720 |
| 2024-08-07 | 8.8 | 9.05 | 8.74 | 8.89 | +1.37% | 68,812 | 61,538,217 |
| 2024-08-06 | 8.87 | 8.87 | 8.66 | 8.77 | +1.04% | 61,674 | 53,879,393 |
| 2024-08-05 | 9.07 | 9.13 | 8.68 | 8.68 | -5.34% | 95,970 | 85,267,994 |
| 2024-08-02 | 9.4 | 9.52 | 9.11 | 9.17 | -3.78% | 75,990 | 70,862,092 |
| 2024-08-01 | 9.6 | 9.69 | 9.47 | 9.53 | -0.1% | 72,558 | 69,464,299 |
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：