股票概览
8.85
+1.84%
+0.16
8.65
开盘价
8.96
最高价
8.63
最低价
12,170
成交量
数据更新至: 2024-08-30
技术指标
8.67
MA5 (5日均线)
8.63
MA10 (10日均线)
8.88
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 | 8.65 | 8.96 | 8.63 | 8.85 | +1.84% | 12,170 | 10,752,115 |
| 2024-08-29 | 8.65 | 8.75 | 8.52 | 8.69 | +0.58% | 8,973 | 7,777,228 |
| 2024-08-28 | 8.6 | 8.81 | 8.45 | 8.64 | +0.12% | 12,111 | 10,465,810 |
| 2024-08-27 | 8.53 | 8.69 | 8.49 | 8.63 | +1.17% | 9,288 | 7,996,193 |
| 2024-08-26 | 8.3 | 8.58 | 8.25 | 8.53 | +2.77% | 12,529 | 10,608,048 |
| 2024-08-23 | 8.59 | 8.59 | 8.21 | 8.3 | -2.7% | 11,473 | 9,570,562 |
| 2024-08-22 | 8.55 | 8.72 | 8.52 | 8.53 | 0% | 10,790 | 9,292,961 |
| 2024-08-21 | 8.71 | 8.78 | 8.49 | 8.53 | -1.95% | 12,015 | 10,372,410 |
| 2024-08-20 | 8.88 | 8.92 | 8.7 | 8.7 | -2.25% | 7,220 | 6,341,016 |
| 2024-08-19 | 9.07 | 9.17 | 8.84 | 8.9 | -1.11% | 9,949 | 8,896,954 |
| 2024-08-16 | 8.89 | 9.1 | 8.84 | 9 | +0.11% | 7,986 | 7,193,064 |
| 2024-08-15 | 8.9 | 9.12 | 8.76 | 8.99 | +0.78% | 9,209 | 8,234,374 |
| 2024-08-14 | 9.13 | 9.13 | 8.92 | 8.92 | -1.76% | 9,122 | 8,216,761 |
| 2024-08-13 | 9 | 9.15 | 8.95 | 9.08 | -0.22% | 10,933 | 9,871,047 |
| 2024-08-12 | 9.03 | 9.37 | 9 | 9.1 | +0.78% | 12,696 | 11,658,775 |
| 2024-08-09 | 9.12 | 9.25 | 8.95 | 9.03 | -1.85% | 15,430 | 13,978,564 |
| 2024-08-08 | 9.3 | 9.53 | 9.15 | 9.2 | -1.5% | 11,239 | 10,452,234 |
| 2024-08-07 | 9.15 | 9.56 | 9.15 | 9.34 | -0.64% | 13,165 | 12,345,302 |
| 2024-08-06 | 9.22 | 9.65 | 9.13 | 9.4 | +2.84% | 23,651 | 22,166,166 |
| 2024-08-05 | 9.45 | 9.72 | 9.14 | 9.14 | -3.28% | 16,156 | 15,217,148 |
| 2024-08-02 | 9.23 | 9.79 | 9.11 | 9.45 | +2.61% | 28,599 | 27,341,119 |
| 2024-08-01 | 9.38 | 9.51 | 9.15 | 9.21 | -1.71% | 8,462 | 7,875,423 |
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：