股票概览
8.39
+3.07%
+0.25
8.12
开盘价
8.57
最高价
8.1
最低价
214,079
成交量
数据更新至: 2024-08-30
技术指标
8.23
MA5 (5日均线)
8.34
MA10 (10日均线)
8.47
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 | 8.12 | 8.57 | 8.1 | 8.39 | +3.07% | 214,079 | 180,121,796 |
| 2024-08-29 | 7.85 | 8.23 | 7.8 | 8.14 | +0.87% | 133,601 | 107,948,813 |
| 2024-08-28 | 7.98 | 8.33 | 7.76 | 8.07 | -1.71% | 182,302 | 145,140,529 |
| 2024-08-27 | 8.48 | 8.58 | 8.19 | 8.21 | -1.44% | 168,588 | 140,613,791 |
| 2024-08-26 | 8.5 | 8.58 | 8.22 | 8.33 | -4.91% | 265,665 | 222,123,875 |
| 2024-08-23 | 8.8 | 9.25 | 8.72 | 8.76 | +4.16% | 363,651 | 325,856,161 |
| 2024-08-22 | 8.35 | 8.58 | 8.29 | 8.41 | +0.72% | 126,994 | 107,499,442 |
| 2024-08-21 | 8.28 | 8.52 | 8.23 | 8.35 | +0.36% | 87,155 | 73,089,654 |
| 2024-08-20 | 8.38 | 8.38 | 8.19 | 8.32 | -1.19% | 76,407 | 63,127,649 |
| 2024-08-19 | 8.34 | 8.47 | 8.24 | 8.42 | +1.45% | 90,969 | 76,257,334 |
| 2024-08-16 | 8.23 | 8.35 | 8.23 | 8.3 | +0.24% | 74,502 | 61,800,499 |
| 2024-08-15 | 8.2 | 8.34 | 8.08 | 8.28 | +0.61% | 84,300 | 69,328,760 |
| 2024-08-14 | 8.24 | 8.3 | 8.2 | 8.23 | -0.84% | 50,239 | 41,438,739 |
| 2024-08-13 | 8.23 | 8.3 | 8.14 | 8.3 | +0.85% | 74,571 | 61,360,994 |
| 2024-08-12 | 8.4 | 8.45 | 8.18 | 8.23 | -2.95% | 118,675 | 97,925,059 |
| 2024-08-09 | 8.73 | 8.82 | 8.47 | 8.48 | -2.64% | 146,761 | 126,240,937 |
| 2024-08-08 | 8.84 | 9.2 | 8.66 | 8.71 | -6.65% | 265,990 | 233,949,584 |
| 2024-08-07 | 9.38 | 9.91 | 9.21 | 9.33 | +0.76% | 414,222 | 394,834,436 |
| 2024-08-06 | 9.1 | 9.62 | 8.73 | 9.26 | +5.35% | 359,898 | 330,288,112 |
| 2024-08-05 | 9.07 | 9.29 | 8.79 | 8.79 | +0.57% | 225,393 | 203,794,928 |
| 2024-08-02 | 8.77 | 9.05 | 8.72 | 8.74 | -1.35% | 136,657 | 121,518,237 |
| 2024-08-01 | 8.81 | 8.99 | 8.7 | 8.86 | -0.34% | 171,136 | 150,878,051 |
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：