股票概览
8.21
+0.74%
+0.06
8.18
开盘价
8.32
最高价
8.12
最低价
56,144
成交量
数据更新至: 2024-08-30
技术指标
8.09
MA5 (5日均线)
8.19
MA10 (10日均线)
8.44
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 | 8.18 | 8.32 | 8.12 | 8.21 | +0.74% | 56,144 | 46,367,848 |
| 2024-08-29 | 7.96 | 8.22 | 7.94 | 8.15 | +1.75% | 37,540 | 30,460,922 |
| 2024-08-28 | 7.89 | 8.07 | 7.89 | 8.01 | +1.14% | 32,590 | 26,071,479 |
| 2024-08-27 | 8.07 | 8.14 | 7.92 | 7.92 | -3.18% | 49,309 | 39,490,548 |
| 2024-08-26 | 8.03 | 8.21 | 8.01 | 8.18 | +0.99% | 32,428 | 26,441,456 |
| 2024-08-23 | 8.13 | 8.17 | 7.97 | 8.1 | -0.61% | 36,681 | 29,620,902 |
| 2024-08-22 | 8.38 | 8.4 | 8.15 | 8.15 | -3.09% | 46,848 | 38,542,107 |
| 2024-08-21 | 8.24 | 8.48 | 8.2 | 8.41 | +1.33% | 57,213 | 47,862,474 |
| 2024-08-20 | 8.42 | 8.45 | 8.2 | 8.3 | -1.43% | 45,269 | 37,530,330 |
| 2024-08-19 | 8.52 | 8.59 | 8.42 | 8.42 | -1.29% | 39,708 | 33,689,789 |
| 2024-08-16 | 8.53 | 8.65 | 8.43 | 8.53 | 0% | 56,614 | 48,188,858 |
| 2024-08-15 | 8.49 | 8.59 | 8.4 | 8.53 | +0.47% | 46,947 | 39,915,642 |
| 2024-08-14 | 8.61 | 8.66 | 8.49 | 8.49 | -1.39% | 36,338 | 31,081,570 |
| 2024-08-13 | 8.53 | 8.62 | 8.47 | 8.61 | +0.58% | 42,804 | 36,561,138 |
| 2024-08-12 | 8.6 | 8.68 | 8.5 | 8.56 | -1.15% | 49,303 | 42,329,040 |
| 2024-08-09 | 8.8 | 8.85 | 8.65 | 8.66 | -1.37% | 59,603 | 52,009,742 |
| 2024-08-08 | 8.96 | 8.96 | 8.6 | 8.78 | -2.66% | 100,662 | 88,487,034 |
| 2024-08-07 | 9 | 9.11 | 8.91 | 9.02 | +0.89% | 93,167 | 83,964,055 |
| 2024-08-06 | 8.95 | 9.07 | 8.83 | 8.94 | +1.82% | 102,325 | 91,344,485 |
| 2024-08-05 | 8.93 | 9.13 | 8.74 | 8.78 | -2.77% | 114,598 | 102,139,382 |
| 2024-08-02 | 9.15 | 9.29 | 8.98 | 9.03 | -2.17% | 137,562 | 125,499,522 |
| 2024-08-01 | 9.3 | 9.49 | 9.21 | 9.23 | -2.22% | 195,825 | 182,338,361 |
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：