股票概览
8.49
+1.31%
+0.11
8.53
开盘价
8.67
最高价
8.38
最低价
12,937
成交量
数据更新至: 2024-08-30
技术指标
8.37
MA5 (5日均线)
8.44
MA10 (10日均线)
8.73
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 | 8.53 | 8.67 | 8.38 | 8.49 | +1.31% | 12,937 | 11,054,129 |
| 2024-08-29 | 8.33 | 8.48 | 8.26 | 8.38 | +0.72% | 11,409 | 9,568,064 |
| 2024-08-28 | 8.22 | 8.45 | 8.22 | 8.32 | +0.24% | 6,587 | 5,504,593 |
| 2024-08-27 | 8.35 | 8.4 | 8.25 | 8.3 | -0.95% | 7,490 | 6,233,091 |
| 2024-08-26 | 8.46 | 8.57 | 8.28 | 8.38 | +0.24% | 14,745 | 12,372,671 |
| 2024-08-23 | 8.41 | 8.5 | 8.32 | 8.36 | -0.71% | 7,932 | 6,659,336 |
| 2024-08-22 | 8.58 | 8.63 | 8.39 | 8.42 | -1.29% | 10,288 | 8,736,293 |
| 2024-08-21 | 8.57 | 8.63 | 8.48 | 8.53 | -0.35% | 5,515 | 4,713,536 |
| 2024-08-20 | 8.62 | 8.73 | 8.5 | 8.56 | -1.27% | 9,790 | 8,439,527 |
| 2024-08-19 | 9.02 | 9.02 | 8.65 | 8.67 | -2.47% | 12,559 | 11,018,240 |
| 2024-08-16 | 8.92 | 9.02 | 8.83 | 8.89 | +0.23% | 11,978 | 10,685,485 |
| 2024-08-15 | 8.88 | 9.08 | 8.8 | 8.87 | +0.11% | 17,616 | 15,741,964 |
| 2024-08-14 | 9.2 | 9.2 | 8.86 | 8.86 | -1.66% | 11,182 | 10,013,425 |
| 2024-08-13 | 9.01 | 9.07 | 8.91 | 9.01 | +0.45% | 5,068 | 4,560,808 |
| 2024-08-12 | 9.06 | 9.11 | 8.94 | 8.97 | -0.66% | 10,830 | 9,754,266 |
| 2024-08-09 | 9.32 | 9.33 | 9.03 | 9.03 | -1.53% | 11,509 | 10,547,698 |
| 2024-08-08 | 9.1 | 9.32 | 9.05 | 9.17 | -0.22% | 9,679 | 8,871,678 |
| 2024-08-07 | 9.24 | 9.34 | 9.1 | 9.19 | -0.76% | 9,332 | 8,628,400 |
| 2024-08-06 | 9.13 | 9.38 | 9.07 | 9.26 | +2.66% | 14,343 | 13,167,508 |
| 2024-08-05 | 9.31 | 9.41 | 9 | 9.02 | -3.84% | 24,182 | 22,257,247 |
| 2024-08-02 | 9.68 | 9.71 | 9.35 | 9.38 | -3.4% | 19,139 | 18,254,006 |
| 2024-08-01 | 9.58 | 9.85 | 9.55 | 9.71 | +0.94% | 19,794 | 19,237,500 |
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：