股票概览
8.63
+4.73%
+0.39
8.29
开盘价
8.79
最高价
8.19
最低价
199,601
成交量
数据更新至: 2024-08-30
技术指标
8.24
MA5 (5日均线)
8.19
MA10 (10日均线)
8.26
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 | 8.29 | 8.79 | 8.19 | 8.63 | +4.73% | 199,601 | 170,566,426 |
| 2024-08-29 | 8.05 | 8.27 | 8.03 | 8.24 | +1.73% | 82,406 | 67,334,467 |
| 2024-08-28 | 8.07 | 8.16 | 8.04 | 8.1 | -0.25% | 47,563 | 38,496,665 |
| 2024-08-27 | 8.15 | 8.15 | 8.03 | 8.12 | +0.12% | 32,480 | 26,273,729 |
| 2024-08-26 | 8.12 | 8.16 | 8.03 | 8.11 | +0.37% | 36,113 | 29,248,379 |
| 2024-08-23 | 8.05 | 8.18 | 8.05 | 8.08 | -0.25% | 38,074 | 30,842,321 |
| 2024-08-22 | 8.11 | 8.17 | 8.07 | 8.1 | -0.61% | 40,319 | 32,711,600 |
| 2024-08-21 | 8.11 | 8.18 | 8.06 | 8.15 | +0.12% | 38,679 | 31,393,825 |
| 2024-08-20 | 8.3 | 8.31 | 8.08 | 8.14 | -1.21% | 58,101 | 47,312,187 |
| 2024-08-19 | 8.14 | 8.31 | 8.13 | 8.24 | +1.23% | 46,122 | 38,039,382 |
| 2024-08-16 | 8.32 | 8.37 | 8.13 | 8.14 | -2.05% | 54,916 | 45,007,937 |
| 2024-08-15 | 8.23 | 8.41 | 8.19 | 8.31 | +0.97% | 60,829 | 50,464,595 |
| 2024-08-14 | 8.37 | 8.45 | 8.22 | 8.23 | -2.14% | 58,634 | 48,712,496 |
| 2024-08-13 | 8.35 | 8.45 | 8.35 | 8.41 | +0.36% | 44,379 | 37,276,662 |
| 2024-08-12 | 8.42 | 8.44 | 8.34 | 8.38 | -0.12% | 43,023 | 36,068,623 |
| 2024-08-09 | 8.41 | 8.49 | 8.38 | 8.39 | -0.36% | 44,883 | 37,858,020 |
| 2024-08-08 | 8.33 | 8.43 | 8.28 | 8.42 | +0.72% | 54,170 | 45,394,796 |
| 2024-08-07 | 8.31 | 8.4 | 8.25 | 8.36 | 0% | 55,235 | 46,077,817 |
| 2024-08-06 | 8.3 | 8.37 | 8.26 | 8.36 | +1.7% | 58,250 | 48,397,753 |
| 2024-08-05 | 8.33 | 8.45 | 8.2 | 8.22 | -1.2% | 77,118 | 64,276,189 |
| 2024-08-02 | 8.29 | 8.4 | 8.18 | 8.32 | +0.12% | 54,772 | 45,563,353 |
| 2024-08-01 | 8.48 | 8.57 | 8.28 | 8.31 | -2% | 99,425 | 83,141,064 |
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：