股票概览
8.27
+1.6%
+0.13
8.12
开盘价
8.34
最高价
8.06
最低价
65,719
成交量
数据更新至: 2024-08-30
技术指标
8.06
MA5 (5日均线)
8.20
MA10 (10日均线)
8.48
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 | 8.34 | 8.06 | 8.27 | +1.6% | 65,719 | 54,113,409 |
| 2024-08-29 | 8 | 8.19 | 7.86 | 8.14 | +1.75% | 64,444 | 51,994,952 |
| 2024-08-28 | 8 | 8.12 | 7.82 | 8 | +0.88% | 48,839 | 39,023,244 |
| 2024-08-27 | 8 | 8.24 | 7.92 | 7.93 | -0.38% | 56,534 | 45,561,597 |
| 2024-08-26 | 7.83 | 7.98 | 7.75 | 7.96 | +1.79% | 44,512 | 35,171,923 |
| 2024-08-23 | 8.03 | 8.04 | 7.77 | 7.82 | -2.62% | 72,926 | 57,377,308 |
| 2024-08-22 | 8.45 | 8.49 | 7.94 | 8.03 | -4.97% | 109,458 | 88,847,697 |
| 2024-08-21 | 8.54 | 8.62 | 8.43 | 8.45 | -2.42% | 63,736 | 54,228,821 |
| 2024-08-20 | 8.66 | 8.83 | 8.42 | 8.66 | -0.69% | 99,489 | 85,193,218 |
| 2024-08-19 | 8.97 | 9.06 | 8.66 | 8.72 | -4.39% | 166,330 | 146,647,376 |
| 2024-08-16 | 8.75 | 9.2 | 8.55 | 9.12 | +4.47% | 234,038 | 209,528,992 |
| 2024-08-15 | 8.49 | 9.27 | 8.45 | 8.73 | +2.71% | 169,612 | 150,738,223 |
| 2024-08-14 | 8.8 | 8.87 | 8.46 | 8.5 | -2.19% | 113,945 | 97,869,930 |
| 2024-08-13 | 8.85 | 8.86 | 8.53 | 8.69 | -2.91% | 150,356 | 130,085,955 |
| 2024-08-12 | 8.4 | 9.1 | 8.4 | 8.95 | +7.06% | 223,631 | 196,861,322 |
| 2024-08-09 | 8.64 | 8.7 | 8.3 | 8.36 | -5% | 160,872 | 135,516,465 |
| 2024-08-08 | 8.59 | 9.3 | 8.51 | 8.8 | +2.09% | 248,442 | 224,005,061 |
| 2024-08-07 | 8.83 | 8.95 | 8.59 | 8.62 | -5.27% | 189,881 | 166,427,418 |
| 2024-08-06 | 8.57 | 9.1 | 8.36 | 9.1 | +4.84% | 266,553 | 234,691,040 |
| 2024-08-05 | 8.33 | 8.87 | 8.17 | 8.68 | +2% | 210,552 | 179,808,540 |
| 2024-08-02 | 8.06 | 8.78 | 7.99 | 8.51 | +5.58% | 230,097 | 195,389,348 |
| 2024-08-01 | 8 | 8.35 | 7.97 | 8.06 | +1.13% | 92,001 | 74,762,281 |
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：