股票概览
8.6
+0.12%
+0.01
8.5
开盘价
9.25
最高价
8.32
最低价
288,446
成交量
数据更新至: 2024-08-30
技术指标
8.38
MA5 (5日均线)
7.93
MA10 (10日均线)
7.85
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 | 8.5 | 9.25 | 8.32 | 8.6 | +0.12% | 288,446 | 249,885,556 |
| 2024-08-29 | 8.16 | 9.47 | 8.08 | 8.59 | +4.12% | 338,252 | 291,619,177 |
| 2024-08-28 | 7.95 | 8.36 | 7.85 | 8.25 | +2.1% | 207,803 | 168,641,159 |
| 2024-08-27 | 8.05 | 8.55 | 7.91 | 8.08 | -3.35% | 263,270 | 214,912,274 |
| 2024-08-26 | 6.94 | 8.36 | 6.94 | 8.36 | +19.94% | 200,795 | 163,648,505 |
| 2024-08-23 | 7.16 | 7.3 | 6.92 | 6.97 | -5.3% | 97,778 | 68,677,781 |
| 2024-08-22 | 7.67 | 7.74 | 7.31 | 7.36 | -2.26% | 94,403 | 70,523,928 |
| 2024-08-21 | 7.89 | 8.1 | 7.43 | 7.53 | -3.59% | 136,282 | 104,976,464 |
| 2024-08-20 | 7.88 | 8.46 | 7.81 | 7.81 | +1.17% | 164,528 | 133,300,827 |
| 2024-08-19 | 8 | 8.14 | 7.62 | 7.72 | -5.85% | 142,316 | 112,035,163 |
| 2024-08-16 | 8.01 | 8.35 | 7.84 | 8.2 | +1.74% | 190,065 | 154,106,302 |
| 2024-08-15 | 7.89 | 8.5 | 7.68 | 8.06 | -0.74% | 192,561 | 154,885,115 |
| 2024-08-14 | 8.34 | 8.75 | 7.98 | 8.12 | -3.1% | 250,515 | 205,956,112 |
| 2024-08-13 | 7.46 | 9.28 | 7.26 | 8.38 | +8.41% | 325,061 | 275,132,459 |
| 2024-08-12 | 7.61 | 7.89 | 7.47 | 7.73 | +3.76% | 131,179 | 100,877,494 |
| 2024-08-09 | 7.68 | 7.79 | 7.45 | 7.45 | -6.41% | 166,744 | 126,205,479 |
| 2024-08-08 | 7.64 | 7.99 | 7.25 | 7.96 | +3.11% | 245,462 | 188,377,883 |
| 2024-08-07 | 7.98 | 8.29 | 7.68 | 7.72 | +0.65% | 300,628 | 238,421,887 |
| 2024-08-06 | 6.49 | 7.67 | 6.49 | 7.67 | +20.03% | 165,958 | 123,957,401 |
| 2024-08-05 | 6.66 | 6.77 | 6.39 | 6.39 | -3.18% | 49,550 | 32,696,072 |
| 2024-08-02 | 6.69 | 6.78 | 6.59 | 6.6 | -1.79% | 39,449 | 26,329,774 |
| 2024-08-01 | 6.84 | 6.86 | 6.72 | 6.72 | -1.47% | 45,033 | 30,455,610 |
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：