股票概览
8.62
+1.89%
+0.16
8.38
开盘价
8.77
最高价
8.38
最低价
173,442
成交量
数据更新至: 2024-08-30
技术指标
8.25
MA5 (5日均线)
8.20
MA10 (10日均线)
8.43
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 | 8.38 | 8.77 | 8.38 | 8.62 | +1.89% | 173,442 | 149,578,766 |
| 2024-08-29 | 8.1 | 8.58 | 8.07 | 8.46 | +4.32% | 219,462 | 183,687,114 |
| 2024-08-28 | 8.28 | 8.53 | 8.11 | 8.11 | +1.5% | 235,671 | 195,222,089 |
| 2024-08-27 | 8.04 | 8.11 | 7.89 | 7.99 | -0.87% | 87,487 | 69,963,868 |
| 2024-08-26 | 7.98 | 8.1 | 7.93 | 8.06 | +1.13% | 73,874 | 59,365,503 |
| 2024-08-23 | 7.99 | 8.07 | 7.89 | 7.97 | -0.62% | 77,861 | 61,904,854 |
| 2024-08-22 | 8.07 | 8.22 | 8 | 8.02 | -1.11% | 94,969 | 76,830,868 |
| 2024-08-21 | 8.18 | 8.28 | 8.09 | 8.11 | -1.46% | 91,936 | 75,155,821 |
| 2024-08-20 | 8.42 | 8.49 | 8.19 | 8.23 | -2.83% | 120,993 | 100,256,929 |
| 2024-08-19 | 8.57 | 8.65 | 8.46 | 8.47 | -2.42% | 140,186 | 119,676,095 |
| 2024-08-16 | 8.45 | 8.87 | 8.33 | 8.68 | +3.09% | 285,729 | 247,826,407 |
| 2024-08-15 | 8.38 | 8.58 | 8.32 | 8.42 | +0.48% | 110,563 | 93,371,985 |
| 2024-08-14 | 8.41 | 8.46 | 8.3 | 8.38 | -0.71% | 70,948 | 59,437,984 |
| 2024-08-13 | 8.61 | 8.65 | 8.3 | 8.44 | -2.76% | 168,854 | 142,207,138 |
| 2024-08-12 | 8.63 | 8.84 | 8.59 | 8.68 | +0.81% | 120,585 | 104,909,093 |
| 2024-08-09 | 8.78 | 8.88 | 8.6 | 8.61 | -2.27% | 112,397 | 97,981,836 |
| 2024-08-08 | 8.83 | 9.05 | 8.8 | 8.81 | -0.34% | 147,332 | 131,396,228 |
| 2024-08-07 | 8.92 | 8.93 | 8.78 | 8.84 | -0.9% | 103,702 | 91,957,651 |
| 2024-08-06 | 8.9 | 9 | 8.73 | 8.92 | +1.59% | 165,072 | 146,646,008 |
| 2024-08-05 | 9.03 | 9.25 | 8.75 | 8.78 | -4.25% | 288,829 | 259,636,297 |
| 2024-08-02 | 9.28 | 9.63 | 9.13 | 9.17 | -1.82% | 291,600 | 272,921,994 |
| 2024-08-01 | 8.91 | 9.53 | 8.85 | 9.34 | +3.78% | 344,557 | 320,490,405 |
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：