股票概览
8.65
+4.85%
+0.4
8.37
开盘价
8.8
最高价
8.3
最低价
116,304
成交量
数据更新至: 2024-08-30
技术指标
8.35
MA5 (5日均线)
8.12
MA10 (10日均线)
7.93
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 | 8.37 | 8.8 | 8.3 | 8.65 | +4.85% | 116,304 | 99,861,193 |
| 2024-08-29 | 8.27 | 8.38 | 8.06 | 8.25 | +0.86% | 65,229 | 53,742,156 |
| 2024-08-28 | 8.3 | 8.56 | 8.14 | 8.18 | -0.73% | 64,131 | 53,253,895 |
| 2024-08-27 | 8.36 | 8.37 | 8.09 | 8.24 | -2.02% | 86,234 | 70,664,917 |
| 2024-08-26 | 7.65 | 8.76 | 7.63 | 8.41 | +9.79% | 115,358 | 95,565,494 |
| 2024-08-23 | 7.84 | 7.85 | 7.58 | 7.66 | -2.3% | 30,529 | 23,532,178 |
| 2024-08-22 | 8 | 8.05 | 7.77 | 7.84 | -1.13% | 32,398 | 25,605,970 |
| 2024-08-21 | 8.07 | 8.07 | 7.82 | 7.93 | -0.63% | 32,597 | 25,808,411 |
| 2024-08-20 | 8.21 | 8.22 | 7.93 | 7.98 | -1.24% | 30,071 | 24,156,363 |
| 2024-08-19 | 8.12 | 8.22 | 7.89 | 8.08 | 0% | 43,157 | 34,652,071 |
| 2024-08-16 | 8.2 | 8.28 | 8.06 | 8.08 | -2.3% | 55,292 | 44,987,007 |
| 2024-08-15 | 7.97 | 8.48 | 7.7 | 8.27 | +4.42% | 90,617 | 73,366,291 |
| 2024-08-14 | 7.85 | 8.08 | 7.8 | 7.92 | -0.13% | 49,077 | 38,988,891 |
| 2024-08-13 | 7.5 | 8.18 | 7.37 | 7.93 | +6.16% | 64,828 | 50,389,065 |
| 2024-08-12 | 7.85 | 7.97 | 7.36 | 7.47 | +1.63% | 42,559 | 32,006,023 |
| 2024-08-09 | 7.57 | 7.59 | 7.33 | 7.35 | -1.34% | 22,757 | 16,897,215 |
| 2024-08-08 | 7.66 | 7.66 | 7.27 | 7.45 | -2.87% | 29,881 | 22,175,085 |
| 2024-08-07 | 7.65 | 7.75 | 7.61 | 7.67 | +0.26% | 23,152 | 17,758,553 |
| 2024-08-06 | 7.59 | 7.72 | 7.53 | 7.65 | +1.73% | 25,399 | 19,337,618 |
| 2024-08-05 | 7.75 | 7.87 | 7.48 | 7.52 | -3.96% | 38,649 | 29,752,170 |
| 2024-08-02 | 7.95 | 8.18 | 7.81 | 7.83 | -2.49% | 36,362 | 28,968,101 |
| 2024-08-01 | 8 | 8.06 | 7.88 | 8.03 | 0% | 46,970 | 37,493,828 |
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：