股票概览
8.27
+0.49%
+0.04
8.2
开盘价
8.27
最高价
8.1
最低价
325,989
成交量
数据更新至: 2024-08-30
技术指标
8.18
MA5 (5日均线)
8.01
MA10 (10日均线)
7.77
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 | 8.2 | 8.27 | 8.1 | 8.27 | +0.49% | 325,989 | 267,143,908 |
| 2024-08-29 | 8.14 | 8.27 | 8.1 | 8.23 | +0.24% | 200,112 | 164,257,490 |
| 2024-08-28 | 8.24 | 8.28 | 8.11 | 8.21 | +1.11% | 361,257 | 296,268,240 |
| 2024-08-27 | 8.1 | 8.17 | 8.06 | 8.12 | +0.37% | 223,556 | 181,592,285 |
| 2024-08-26 | 7.95 | 8.21 | 7.87 | 8.09 | +2.02% | 379,937 | 307,124,707 |
| 2024-08-23 | 7.81 | 8.05 | 7.77 | 7.93 | +1.28% | 240,051 | 190,442,110 |
| 2024-08-22 | 7.89 | 7.93 | 7.78 | 7.83 | -0.76% | 187,892 | 147,253,677 |
| 2024-08-21 | 7.77 | 7.96 | 7.75 | 7.89 | +1.54% | 272,360 | 214,716,478 |
| 2024-08-20 | 7.76 | 7.84 | 7.67 | 7.77 | -0.26% | 289,463 | 224,763,266 |
| 2024-08-19 | 7.32 | 7.8 | 7.32 | 7.79 | +6.13% | 545,461 | 417,408,568 |
| 2024-08-16 | 7.43 | 7.47 | 7.27 | 7.34 | -1.87% | 267,611 | 196,075,492 |
| 2024-08-15 | 7.38 | 7.54 | 7.38 | 7.48 | +0.54% | 160,356 | 119,674,038 |
| 2024-08-14 | 7.45 | 7.49 | 7.35 | 7.44 | 0% | 104,195 | 77,397,102 |
| 2024-08-13 | 7.49 | 7.52 | 7.35 | 7.44 | -0.53% | 135,179 | 100,048,327 |
| 2024-08-12 | 7.5 | 7.57 | 7.37 | 7.48 | -0.66% | 158,558 | 118,301,853 |
| 2024-08-09 | 7.66 | 7.69 | 7.51 | 7.53 | -1.57% | 172,952 | 131,171,931 |
| 2024-08-08 | 7.62 | 7.7 | 7.6 | 7.65 | -0.13% | 126,818 | 97,119,766 |
| 2024-08-07 | 7.71 | 7.71 | 7.62 | 7.66 | -0.65% | 131,985 | 101,048,038 |
| 2024-08-06 | 7.64 | 7.77 | 7.61 | 7.71 | +2.12% | 256,711 | 198,075,923 |
| 2024-08-05 | 7.63 | 7.75 | 7.55 | 7.55 | -1.44% | 210,919 | 161,454,351 |
| 2024-08-02 | 7.63 | 7.74 | 7.61 | 7.66 | 0% | 160,055 | 122,820,416 |
| 2024-08-01 | 7.73 | 7.8 | 7.65 | 7.66 | -0.78% | 145,187 | 111,874,356 |
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：