股票概览
8.42
-1.17%
-0.1
8.41
开盘价
8.6
最高价
8.31
最低价
243,485
成交量
数据更新至: 2024-08-30
技术指标
8.02
MA5 (5日均线)
7.88
MA10 (10日均线)
8.00
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 | 8.41 | 8.6 | 8.31 | 8.42 | -1.17% | 243,485 | 206,220,231 |
| 2024-08-29 | 7.8 | 8.63 | 7.8 | 8.52 | +9.37% | 325,415 | 269,855,202 |
| 2024-08-28 | 7.74 | 7.91 | 7.61 | 7.79 | +2.77% | 138,307 | 107,347,700 |
| 2024-08-27 | 7.76 | 7.8 | 7.55 | 7.58 | -2.57% | 82,865 | 63,154,728 |
| 2024-08-26 | 7.68 | 7.82 | 7.62 | 7.78 | +1.7% | 73,579 | 57,102,528 |
| 2024-08-23 | 7.55 | 7.75 | 7.54 | 7.65 | +1.19% | 87,269 | 66,786,055 |
| 2024-08-22 | 7.71 | 7.78 | 7.52 | 7.56 | -2.07% | 97,953 | 74,658,533 |
| 2024-08-21 | 7.73 | 7.9 | 7.67 | 7.72 | -0.39% | 108,582 | 84,412,896 |
| 2024-08-20 | 7.99 | 8 | 7.6 | 7.75 | -3.37% | 187,067 | 144,738,478 |
| 2024-08-19 | 7.99 | 8.15 | 7.94 | 8.02 | -0.12% | 94,996 | 76,533,856 |
| 2024-08-16 | 8.12 | 8.15 | 7.99 | 8.03 | -0.99% | 96,538 | 77,768,117 |
| 2024-08-15 | 7.94 | 8.2 | 7.88 | 8.11 | +2.14% | 101,547 | 81,986,654 |
| 2024-08-14 | 8.1 | 8.13 | 7.94 | 7.94 | -2.1% | 64,506 | 51,803,586 |
| 2024-08-13 | 8.05 | 8.12 | 7.96 | 8.11 | +0.62% | 54,351 | 43,682,664 |
| 2024-08-12 | 8.12 | 8.17 | 8.03 | 8.06 | -0.74% | 56,758 | 45,862,021 |
| 2024-08-09 | 8.2 | 8.26 | 8.08 | 8.12 | -0.49% | 75,045 | 61,134,360 |
| 2024-08-08 | 8.28 | 8.31 | 8.04 | 8.16 | -1.92% | 114,072 | 93,190,691 |
| 2024-08-07 | 8.4 | 8.52 | 8.29 | 8.32 | +0.85% | 122,904 | 103,004,058 |
| 2024-08-06 | 8.2 | 8.27 | 8.08 | 8.25 | +1.85% | 106,870 | 87,354,203 |
| 2024-08-05 | 8.3 | 8.46 | 8.06 | 8.1 | -3.23% | 136,305 | 112,122,155 |
| 2024-08-02 | 8.5 | 8.63 | 8.33 | 8.37 | -2.45% | 109,952 | 93,223,029 |
| 2024-08-01 | 8.67 | 8.74 | 8.53 | 8.58 | -1.15% | 97,612 | 84,201,213 |
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：