股票概览
8.52
+1.07%
+0.09
8.43
开盘价
8.65
最高价
8.4
最低价
62,610
成交量
数据更新至: 2024-08-30
技术指标
8.42
MA5 (5日均线)
8.40
MA10 (10日均线)
8.50
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 | 8.43 | 8.65 | 8.4 | 8.52 | +1.07% | 62,610 | 53,514,565 |
| 2024-08-29 | 8.35 | 8.49 | 8.35 | 8.43 | +0.48% | 36,472 | 30,791,989 |
| 2024-08-28 | 8.34 | 8.46 | 8.32 | 8.39 | +0.6% | 25,409 | 21,333,937 |
| 2024-08-27 | 8.37 | 8.4 | 8.32 | 8.34 | -0.83% | 22,294 | 18,611,434 |
| 2024-08-26 | 8.37 | 8.5 | 8.36 | 8.41 | +0.48% | 35,442 | 29,865,689 |
| 2024-08-23 | 8.35 | 8.4 | 8.33 | 8.37 | +0.12% | 26,750 | 22,356,592 |
| 2024-08-22 | 8.39 | 8.44 | 8.34 | 8.36 | -0.36% | 42,456 | 35,555,697 |
| 2024-08-21 | 8.34 | 8.42 | 8.32 | 8.39 | +0.6% | 25,865 | 21,661,339 |
| 2024-08-20 | 8.4 | 8.42 | 8.31 | 8.34 | -0.71% | 41,763 | 34,890,349 |
| 2024-08-19 | 8.39 | 8.49 | 8.33 | 8.4 | 0% | 38,606 | 32,519,829 |
| 2024-08-16 | 8.55 | 8.59 | 8.38 | 8.4 | -1.87% | 69,598 | 58,752,385 |
| 2024-08-15 | 8.51 | 8.66 | 8.46 | 8.56 | +0.47% | 42,645 | 36,586,531 |
| 2024-08-14 | 8.58 | 8.59 | 8.51 | 8.52 | -0.7% | 28,760 | 24,570,720 |
| 2024-08-13 | 8.6 | 8.65 | 8.5 | 8.58 | -0.35% | 42,606 | 36,428,657 |
| 2024-08-12 | 8.79 | 8.87 | 8.6 | 8.61 | -0.46% | 54,950 | 47,899,713 |
| 2024-08-09 | 8.7 | 8.76 | 8.65 | 8.65 | -0.57% | 39,430 | 34,311,797 |
| 2024-08-08 | 8.8 | 8.85 | 8.69 | 8.7 | -1.36% | 47,134 | 41,217,057 |
| 2024-08-07 | 8.77 | 8.93 | 8.72 | 8.82 | +0.92% | 65,920 | 58,186,308 |
| 2024-08-06 | 8.6 | 8.75 | 8.6 | 8.74 | +2.1% | 54,203 | 47,065,151 |
| 2024-08-05 | 8.59 | 8.75 | 8.55 | 8.56 | -0.35% | 73,108 | 63,175,317 |
| 2024-08-02 | 8.65 | 8.73 | 8.58 | 8.59 | -1.15% | 46,417 | 40,129,154 |
| 2024-08-01 | 8.79 | 8.88 | 8.67 | 8.69 | -1.25% | 61,894 | 54,074,446 |
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：