股票概览
8.5
+1.19%
+0.1
8.32
开盘价
8.59
最高价
8.31
最低价
21,636
成交量
数据更新至: 2024-08-30
技术指标
8.32
MA5 (5日均线)
8.32
MA10 (10日均线)
8.34
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 | 8.32 | 8.59 | 8.31 | 8.5 | +1.19% | 21,636 | 18,376,866 |
| 2024-08-29 | 8.19 | 8.42 | 8.17 | 8.4 | +1.94% | 16,620 | 13,815,639 |
| 2024-08-28 | 8.18 | 8.34 | 8.1 | 8.24 | +0.73% | 15,849 | 13,075,441 |
| 2024-08-27 | 8.36 | 8.36 | 8.15 | 8.18 | -1.21% | 11,585 | 9,505,940 |
| 2024-08-26 | 8.13 | 8.32 | 8.06 | 8.28 | +2.73% | 27,167 | 22,402,683 |
| 2024-08-23 | 8.2 | 8.23 | 8.03 | 8.06 | -1.83% | 19,375 | 15,670,629 |
| 2024-08-22 | 8.37 | 8.41 | 8.21 | 8.21 | -2.15% | 23,502 | 19,535,875 |
| 2024-08-21 | 8.34 | 8.56 | 8.34 | 8.39 | -0.71% | 29,264 | 24,702,423 |
| 2024-08-20 | 8.53 | 8.81 | 8.4 | 8.45 | -0.47% | 50,910 | 43,872,785 |
| 2024-08-19 | 8.4 | 8.51 | 8.33 | 8.49 | +1.56% | 32,002 | 27,090,799 |
| 2024-08-16 | 8.45 | 8.48 | 8.33 | 8.36 | -0.95% | 22,525 | 18,888,895 |
| 2024-08-15 | 8.44 | 8.47 | 8.25 | 8.44 | +0.36% | 24,335 | 20,413,452 |
| 2024-08-14 | 8.48 | 8.5 | 8.34 | 8.41 | -0.12% | 15,157 | 12,732,424 |
| 2024-08-13 | 8.31 | 8.42 | 8.23 | 8.42 | +1.69% | 12,735 | 10,623,212 |
| 2024-08-12 | 8.31 | 8.39 | 8.25 | 8.28 | -0.96% | 11,254 | 9,353,488 |
| 2024-08-09 | 8.48 | 8.5 | 8.34 | 8.36 | -0.48% | 14,483 | 12,199,109 |
| 2024-08-08 | 8.39 | 8.45 | 8.25 | 8.4 | -0.36% | 11,734 | 9,831,648 |
| 2024-08-07 | 8.35 | 8.47 | 8.27 | 8.43 | +0.72% | 12,470 | 10,482,651 |
| 2024-08-06 | 8.31 | 8.37 | 8.22 | 8.37 | +1.95% | 13,856 | 11,509,743 |
| 2024-08-05 | 8.41 | 8.51 | 8.2 | 8.21 | -2.96% | 20,994 | 17,514,637 |
| 2024-08-02 | 8.47 | 8.62 | 8.43 | 8.46 | -1.05% | 22,649 | 19,363,377 |
| 2024-08-01 | 8.62 | 8.66 | 8.51 | 8.55 | -0.35% | 15,301 | 13,114,425 |
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：