股票概览
8.09
+0.87%
+0.07
8.04
开盘价
8.24
最高价
7.94
最低价
129,145
成交量
数据更新至: 2024-08-30
技术指标
7.98
MA5 (5日均线)
8.13
MA10 (10日均线)
8.38
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 | 8.04 | 8.24 | 7.94 | 8.09 | +0.87% | 129,145 | 104,858,884 |
| 2024-08-29 | 7.78 | 8.07 | 7.76 | 8.02 | +2.69% | 129,037 | 102,841,439 |
| 2024-08-28 | 7.68 | 7.89 | 7.59 | 7.81 | -1.01% | 164,971 | 127,791,251 |
| 2024-08-27 | 8.11 | 8.17 | 7.87 | 7.89 | -2.71% | 141,441 | 113,670,870 |
| 2024-08-26 | 8.12 | 8.16 | 8.04 | 8.11 | -0.49% | 87,464 | 70,774,491 |
| 2024-08-23 | 8.13 | 8.19 | 8.09 | 8.15 | -0.12% | 72,124 | 58,695,561 |
| 2024-08-22 | 8.22 | 8.3 | 8.15 | 8.16 | -1.09% | 60,304 | 49,449,614 |
| 2024-08-21 | 8.26 | 8.34 | 8.23 | 8.25 | -0.24% | 62,727 | 51,820,775 |
| 2024-08-20 | 8.56 | 8.57 | 8.26 | 8.27 | -2.71% | 82,910 | 69,241,483 |
| 2024-08-19 | 8.56 | 8.64 | 8.49 | 8.5 | -0.58% | 76,353 | 65,206,208 |
| 2024-08-16 | 8.54 | 8.6 | 8.42 | 8.55 | -0.7% | 121,340 | 103,441,535 |
| 2024-08-15 | 8.58 | 8.71 | 8.55 | 8.61 | +0.47% | 92,663 | 79,890,289 |
| 2024-08-14 | 8.66 | 8.73 | 8.53 | 8.57 | -1.49% | 93,232 | 80,113,779 |
| 2024-08-13 | 8.76 | 8.78 | 8.61 | 8.7 | -0.68% | 95,340 | 82,619,538 |
| 2024-08-12 | 8.61 | 8.88 | 8.58 | 8.76 | +2.1% | 154,733 | 135,587,718 |
| 2024-08-09 | 8.75 | 8.82 | 8.58 | 8.58 | -2.28% | 108,338 | 93,857,153 |
| 2024-08-08 | 8.64 | 8.85 | 8.62 | 8.78 | +1.5% | 122,264 | 107,007,047 |
| 2024-08-07 | 8.65 | 8.72 | 8.54 | 8.65 | -0.23% | 97,499 | 84,270,775 |
| 2024-08-06 | 8.55 | 8.67 | 8.47 | 8.67 | +2.24% | 112,862 | 96,980,487 |
| 2024-08-05 | 8.6 | 8.76 | 8.48 | 8.48 | -1.62% | 151,510 | 130,594,307 |
| 2024-08-02 | 8.5 | 8.77 | 8.45 | 8.62 | +1.06% | 163,285 | 141,687,280 |
| 2024-08-01 | 8.57 | 8.73 | 8.48 | 8.53 | -0.58% | 122,353 | 105,089,691 |
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：