股票概览
8.3
+1.59%
+0.13
8.16
开盘价
8.41
最高价
8.12
最低价
85,239
成交量
数据更新至: 2024-08-30
技术指标
8.13
MA5 (5日均线)
8.22
MA10 (10日均线)
8.39
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 | 8.16 | 8.41 | 8.12 | 8.3 | +1.59% | 85,239 | 70,899,210 |
| 2024-08-29 | 7.9 | 8.44 | 7.88 | 8.17 | +1.11% | 93,699 | 77,019,232 |
| 2024-08-28 | 7.92 | 8.16 | 7.77 | 8.08 | +1.13% | 66,316 | 52,941,279 |
| 2024-08-27 | 8.18 | 8.31 | 7.96 | 7.99 | -1.36% | 67,160 | 54,511,571 |
| 2024-08-26 | 8.18 | 8.23 | 8.01 | 8.1 | -0.61% | 48,053 | 38,991,649 |
| 2024-08-23 | 8.1 | 8.28 | 8.04 | 8.15 | 0% | 48,831 | 39,856,174 |
| 2024-08-22 | 8.49 | 8.69 | 8.1 | 8.15 | -3.78% | 85,970 | 71,597,814 |
| 2024-08-21 | 8.39 | 8.69 | 8.32 | 8.47 | +0.95% | 76,570 | 65,090,529 |
| 2024-08-20 | 8.35 | 8.49 | 8.19 | 8.39 | -0.59% | 70,832 | 58,989,940 |
| 2024-08-19 | 8.35 | 8.55 | 8.27 | 8.44 | +1.08% | 75,104 | 63,345,736 |
| 2024-08-16 | 8.41 | 8.52 | 8.3 | 8.35 | -0.71% | 68,127 | 57,374,810 |
| 2024-08-15 | 8.27 | 8.49 | 8.1 | 8.41 | +1.45% | 84,091 | 70,097,406 |
| 2024-08-14 | 8.23 | 8.34 | 8.2 | 8.29 | -0.12% | 64,616 | 53,524,197 |
| 2024-08-13 | 8.15 | 8.3 | 8.02 | 8.3 | +1.84% | 81,603 | 66,651,749 |
| 2024-08-12 | 8.33 | 8.37 | 8.04 | 8.15 | -3.32% | 111,206 | 90,813,909 |
| 2024-08-09 | 8.59 | 8.64 | 8.43 | 8.43 | -1.98% | 121,759 | 103,627,475 |
| 2024-08-08 | 8.89 | 8.89 | 8.59 | 8.6 | -5.91% | 231,720 | 201,319,886 |
| 2024-08-07 | 9.25 | 9.75 | 9.12 | 9.14 | -2.14% | 348,393 | 326,528,888 |
| 2024-08-06 | 8.79 | 9.39 | 8.71 | 9.34 | +8.1% | 388,476 | 351,419,566 |
| 2024-08-05 | 8.42 | 9.85 | 8.42 | 8.64 | +3.35% | 337,863 | 304,234,554 |
| 2024-08-02 | 8.59 | 8.8 | 8.32 | 8.36 | -2.68% | 109,497 | 93,698,089 |
| 2024-08-01 | 8.78 | 8.85 | 8.39 | 8.59 | -1.6% | 117,692 | 101,042,244 |
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：