股票概览
8.4
+0.72%
+0.06
8.32
开盘价
8.49
最高价
8.28
最低价
41,097
成交量
数据更新至: 2024-08-30
技术指标
8.14
MA5 (5日均线)
8.11
MA10 (10日均线)
8.21
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 | 8.49 | 8.28 | 8.4 | +0.72% | 41,097 | 34,502,325 |
| 2024-08-29 | 8.02 | 8.4 | 7.94 | 8.34 | +3.73% | 35,547 | 29,190,656 |
| 2024-08-28 | 7.86 | 8.04 | 7.82 | 8.04 | +1.64% | 19,226 | 15,334,848 |
| 2024-08-27 | 7.99 | 8.04 | 7.89 | 7.91 | -1.25% | 21,763 | 17,290,852 |
| 2024-08-26 | 7.9 | 8.08 | 7.89 | 8.01 | +0.75% | 23,901 | 19,125,231 |
| 2024-08-23 | 8 | 8.1 | 7.93 | 7.95 | -1.36% | 29,058 | 23,218,335 |
| 2024-08-22 | 8.11 | 8.19 | 8.03 | 8.06 | -0.74% | 18,698 | 15,161,460 |
| 2024-08-21 | 8.04 | 8.17 | 8 | 8.12 | +0.87% | 16,384 | 13,293,965 |
| 2024-08-20 | 8.29 | 8.29 | 8.02 | 8.05 | -2.42% | 19,080 | 15,459,577 |
| 2024-08-19 | 8.32 | 8.36 | 8.22 | 8.25 | -0.84% | 20,167 | 16,696,699 |
| 2024-08-16 | 8.34 | 8.4 | 8.3 | 8.32 | -0.12% | 17,785 | 14,831,773 |
| 2024-08-15 | 8.32 | 8.38 | 8.22 | 8.33 | +0.36% | 21,329 | 17,732,409 |
| 2024-08-14 | 8.39 | 8.44 | 8.29 | 8.3 | -1.07% | 19,035 | 15,928,162 |
| 2024-08-13 | 8.4 | 8.49 | 8.3 | 8.39 | +0.48% | 23,653 | 19,750,653 |
| 2024-08-12 | 8.3 | 8.43 | 8.23 | 8.35 | 0% | 27,034 | 22,537,551 |
| 2024-08-09 | 8.36 | 8.46 | 8.33 | 8.35 | 0% | 21,538 | 18,074,472 |
| 2024-08-08 | 8.27 | 8.43 | 8.27 | 8.35 | +0.48% | 30,098 | 25,126,332 |
| 2024-08-07 | 8.32 | 8.37 | 8.23 | 8.31 | -0.12% | 17,280 | 14,379,801 |
| 2024-08-06 | 8.22 | 8.32 | 8.15 | 8.32 | +2.34% | 29,613 | 24,471,962 |
| 2024-08-05 | 8.26 | 8.4 | 8.13 | 8.13 | -1.81% | 34,030 | 28,154,213 |
| 2024-08-02 | 8.29 | 8.48 | 8.25 | 8.28 | -0.96% | 32,163 | 26,945,772 |
| 2024-08-01 | 8.4 | 8.45 | 8.3 | 8.36 | +0.12% | 26,382 | 22,079,733 |
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：