股票概览
8.03
+1.65%
+0.13
7.9
开盘价
8.16
最高价
7.85
最低价
106,899
成交量
数据更新至: 2024-08-30
技术指标
8.04
MA5 (5日均线)
8.23
MA10 (10日均线)
8.60
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 | 7.9 | 8.16 | 7.85 | 8.03 | +1.65% | 106,899 | 85,965,579 |
| 2024-08-29 | 7.8 | 7.97 | 7.65 | 7.9 | -1% | 102,094 | 80,205,465 |
| 2024-08-28 | 8 | 8.12 | 7.92 | 7.98 | -0.37% | 55,528 | 44,609,742 |
| 2024-08-27 | 8.28 | 8.3 | 7.98 | 8.01 | -3.49% | 68,749 | 55,606,297 |
| 2024-08-26 | 8.27 | 8.33 | 8.18 | 8.3 | +0.97% | 49,991 | 41,393,888 |
| 2024-08-23 | 8.3 | 8.44 | 8.14 | 8.22 | -1.32% | 64,671 | 53,165,774 |
| 2024-08-22 | 8.44 | 8.55 | 8.31 | 8.33 | -1.3% | 64,278 | 54,069,228 |
| 2024-08-21 | 8.58 | 8.58 | 8.43 | 8.44 | -0.35% | 45,501 | 38,665,184 |
| 2024-08-20 | 8.63 | 8.64 | 8.41 | 8.47 | -2.19% | 61,025 | 51,859,332 |
| 2024-08-19 | 8.72 | 8.74 | 8.52 | 8.66 | +0.12% | 59,533 | 51,512,832 |
| 2024-08-16 | 8.85 | 8.89 | 8.62 | 8.65 | -2.26% | 76,876 | 67,122,786 |
| 2024-08-15 | 8.79 | 8.91 | 8.64 | 8.85 | +0.8% | 75,087 | 66,107,739 |
| 2024-08-14 | 8.86 | 8.91 | 8.74 | 8.78 | -0.9% | 68,658 | 60,554,124 |
| 2024-08-13 | 8.71 | 8.92 | 8.67 | 8.86 | +2.31% | 93,071 | 81,862,438 |
| 2024-08-12 | 8.87 | 8.88 | 8.62 | 8.66 | -2.37% | 72,150 | 62,671,681 |
| 2024-08-09 | 9.07 | 9.2 | 8.86 | 8.87 | -1.77% | 110,182 | 99,023,814 |
| 2024-08-08 | 9.51 | 9.51 | 8.98 | 9.03 | -4.95% | 172,131 | 156,852,568 |
| 2024-08-07 | 9.63 | 9.7 | 9.38 | 9.5 | +1.71% | 171,544 | 163,646,147 |
| 2024-08-06 | 9.25 | 9.42 | 9.06 | 9.34 | +2.41% | 130,649 | 121,267,366 |
| 2024-08-05 | 9.41 | 9.73 | 9.1 | 9.12 | -4.7% | 198,360 | 185,722,172 |
| 2024-08-02 | 9.6 | 9.86 | 9.52 | 9.57 | -1.44% | 195,926 | 189,961,084 |
| 2024-08-01 | 9.52 | 9.92 | 9.4 | 9.71 | +0.83% | 258,012 | 250,878,268 |
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：