股票概览
8.13
+0.74%
+0.06
8.05
开盘价
8.28
最高价
7.98
最低价
105,546
成交量
数据更新至: 2024-08-30
技术指标
7.95
MA5 (5日均线)
8.03
MA10 (10日均线)
8.29
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 | 8.05 | 8.28 | 7.98 | 8.13 | +0.74% | 105,546 | 86,252,710 |
| 2024-08-29 | 7.75 | 8.13 | 7.75 | 8.07 | +2.8% | 78,735 | 63,082,572 |
| 2024-08-28 | 7.81 | 7.97 | 7.73 | 7.85 | +0.51% | 55,128 | 43,276,873 |
| 2024-08-27 | 7.82 | 7.89 | 7.76 | 7.81 | -1.01% | 60,583 | 47,363,746 |
| 2024-08-26 | 7.85 | 7.95 | 7.81 | 7.89 | +0.51% | 60,301 | 47,568,026 |
| 2024-08-23 | 7.89 | 7.98 | 7.83 | 7.85 | -0.13% | 79,278 | 62,530,067 |
| 2024-08-22 | 8.03 | 8.09 | 7.86 | 7.86 | -2.12% | 91,622 | 72,719,622 |
| 2024-08-21 | 8.09 | 8.18 | 7.99 | 8.03 | -3.25% | 148,498 | 119,692,979 |
| 2024-08-20 | 8.46 | 8.48 | 8.19 | 8.3 | -2.01% | 74,848 | 62,043,669 |
| 2024-08-19 | 8.4 | 8.54 | 8.37 | 8.47 | +0.71% | 53,823 | 45,581,663 |
| 2024-08-16 | 8.62 | 8.66 | 8.41 | 8.41 | -2.21% | 64,880 | 55,183,117 |
| 2024-08-15 | 8.5 | 8.72 | 8.45 | 8.6 | +0.82% | 74,481 | 64,124,124 |
| 2024-08-14 | 8.59 | 8.61 | 8.5 | 8.53 | -0.7% | 52,419 | 44,791,745 |
| 2024-08-13 | 8.52 | 8.59 | 8.46 | 8.59 | +0.94% | 48,564 | 41,438,588 |
| 2024-08-12 | 8.57 | 8.64 | 8.49 | 8.51 | 0% | 47,508 | 40,578,849 |
| 2024-08-09 | 8.64 | 8.72 | 8.49 | 8.51 | -1.39% | 53,795 | 46,271,148 |
| 2024-08-08 | 8.58 | 8.65 | 8.42 | 8.63 | 0% | 62,496 | 53,460,831 |
| 2024-08-07 | 8.67 | 8.72 | 8.54 | 8.63 | -0.35% | 55,668 | 48,072,218 |
| 2024-08-06 | 8.6 | 8.7 | 8.56 | 8.66 | +2.36% | 70,465 | 60,799,185 |
| 2024-08-05 | 8.63 | 8.8 | 8.45 | 8.46 | -2.42% | 86,379 | 74,462,075 |
| 2024-08-02 | 8.76 | 8.85 | 8.64 | 8.67 | -1.7% | 71,013 | 62,090,168 |
| 2024-08-01 | 8.89 | 9.02 | 8.75 | 8.82 | -1.01% | 95,328 | 84,608,424 |
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：