股票概览
8.3
+1.97%
+0.16
8.12
开盘价
8.38
最高价
8.1
最低价
25,149
成交量
数据更新至: 2024-08-30
技术指标
8.17
MA5 (5日均线)
8.25
MA10 (10日均线)
8.45
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 | 8.12 | 8.38 | 8.1 | 8.3 | +1.97% | 25,149 | 20,857,814 |
| 2024-08-29 | 8.08 | 8.19 | 7.97 | 8.14 | +0.62% | 22,315 | 18,030,030 |
| 2024-08-28 | 8.08 | 8.16 | 8.03 | 8.09 | +0.12% | 11,030 | 8,935,006 |
| 2024-08-27 | 8.23 | 8.24 | 8.07 | 8.08 | -1.82% | 12,647 | 10,270,636 |
| 2024-08-26 | 8.12 | 8.27 | 8.09 | 8.23 | +1.23% | 13,097 | 10,749,333 |
| 2024-08-23 | 8.12 | 8.14 | 8.02 | 8.13 | -0.73% | 15,703 | 12,696,268 |
| 2024-08-22 | 8.36 | 8.39 | 8.18 | 8.19 | -2.03% | 14,455 | 11,928,641 |
| 2024-08-21 | 8.34 | 8.41 | 8.27 | 8.36 | +0.12% | 13,594 | 11,353,954 |
| 2024-08-20 | 8.56 | 8.58 | 8.31 | 8.35 | -2.68% | 24,249 | 20,377,194 |
| 2024-08-19 | 8.69 | 8.7 | 8.56 | 8.58 | -1.27% | 18,619 | 16,051,982 |
| 2024-08-16 | 8.68 | 8.88 | 8.66 | 8.69 | +0.12% | 22,826 | 19,925,505 |
| 2024-08-15 | 8.5 | 8.7 | 8.4 | 8.68 | +2.12% | 32,545 | 27,984,036 |
| 2024-08-14 | 8.54 | 8.61 | 8.48 | 8.5 | -0.23% | 18,565 | 15,847,786 |
| 2024-08-13 | 8.43 | 8.55 | 8.42 | 8.52 | +0.59% | 13,921 | 11,816,435 |
| 2024-08-12 | 8.61 | 8.64 | 8.44 | 8.47 | -1.17% | 19,353 | 16,416,844 |
| 2024-08-09 | 8.64 | 8.74 | 8.56 | 8.57 | -0.81% | 20,671 | 17,854,134 |
| 2024-08-08 | 8.77 | 8.82 | 8.56 | 8.64 | -2.37% | 28,639 | 24,837,071 |
| 2024-08-07 | 8.77 | 8.94 | 8.77 | 8.85 | +0.45% | 23,712 | 21,010,551 |
| 2024-08-06 | 8.8 | 8.92 | 8.72 | 8.81 | +0.23% | 26,812 | 23,523,175 |
| 2024-08-05 | 9.05 | 9.11 | 8.76 | 8.79 | -2.98% | 37,865 | 33,821,655 |
| 2024-08-02 | 9.12 | 9.29 | 9.05 | 9.06 | -1.09% | 37,351 | 34,129,434 |
| 2024-08-01 | 9.17 | 9.26 | 9.07 | 9.16 | -0.11% | 45,084 | 41,330,370 |
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：