股票概览
8.53
+4.79%
+0.39
8.4
开盘价
8.55
最高价
8.19
最低价
128,940
成交量
数据更新至: 2024-08-30
技术指标
8.38
MA5 (5日均线)
8.49
MA10 (10日均线)
8.00
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 | 8.4 | 8.55 | 8.19 | 8.53 | +4.79% | 128,940 | 108,632,960 |
| 2024-08-29 | 8.29 | 8.4 | 7.98 | 8.14 | -2.63% | 75,634 | 62,179,511 |
| 2024-08-28 | 8.43 | 8.58 | 8.31 | 8.36 | 0% | 54,480 | 45,847,675 |
| 2024-08-27 | 8.54 | 8.65 | 8.33 | 8.36 | -1.65% | 68,804 | 58,182,389 |
| 2024-08-26 | 8.18 | 8.6 | 8.13 | 8.5 | +2.29% | 72,213 | 60,652,085 |
| 2024-08-23 | 8.73 | 8.81 | 8.31 | 8.31 | -5.03% | 95,582 | 80,427,019 |
| 2024-08-22 | 8.63 | 8.96 | 8.6 | 8.75 | +1.86% | 71,101 | 62,556,115 |
| 2024-08-21 | 8.61 | 8.79 | 8.54 | 8.59 | -0.92% | 56,570 | 48,917,479 |
| 2024-08-20 | 8.6 | 8.76 | 8.52 | 8.67 | 0% | 107,036 | 92,755,478 |
| 2024-08-19 | 8.2 | 8.67 | 8.08 | 8.67 | +4.96% | 145,835 | 124,492,317 |
| 2024-08-16 | 8.38 | 8.64 | 8.26 | 8.26 | -1.08% | 74,934 | 63,111,318 |
| 2024-08-15 | 8.28 | 8.45 | 8.11 | 8.35 | -0.24% | 93,923 | 78,019,534 |
| 2024-08-14 | 8.45 | 8.49 | 8.29 | 8.37 | +3.46% | 147,002 | 123,632,608 |
| 2024-08-13 | 7.96 | 8.09 | 7.77 | 8.09 | +5.06% | 108,592 | 86,806,254 |
| 2024-08-12 | 7.2 | 7.7 | 7.19 | 7.7 | +5.05% | 89,030 | 66,883,033 |
| 2024-08-09 | 7.39 | 7.39 | 7.23 | 7.33 | +4.12% | 128,017 | 94,257,184 |
| 2024-08-08 | 6.8 | 7.04 | 6.71 | 7.04 | +5.07% | 85,343 | 59,424,677 |
| 2024-08-07 | 6.63 | 6.76 | 6.61 | 6.7 | +1.52% | 35,776 | 23,905,305 |
| 2024-08-06 | 6.77 | 6.77 | 6.5 | 6.6 | -2.37% | 59,258 | 39,223,381 |
| 2024-08-05 | 6.73 | 6.95 | 6.68 | 6.76 | +1.35% | 80,423 | 54,703,805 |
| 2024-08-02 | 6.5 | 6.81 | 6.49 | 6.67 | +2.77% | 86,265 | 57,882,390 |
| 2024-08-01 | 6.45 | 6.54 | 6.45 | 6.49 | -0.15% | 24,148 | 15,683,172 |
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：