股票概览
8.29
+0.36%
+0.03
8.26
开盘价
8.35
最高价
8.16
最低价
37,659
成交量
数据更新至: 2024-08-30
技术指标
8.25
MA5 (5日均线)
8.26
MA10 (10日均线)
8.48
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 | 8.26 | 8.35 | 8.16 | 8.29 | +0.36% | 37,659 | 31,219,747 |
| 2024-08-29 | 8.21 | 8.3 | 8.17 | 8.26 | +0.24% | 20,650 | 16,970,019 |
| 2024-08-28 | 8.17 | 8.33 | 8.17 | 8.24 | +0.37% | 21,592 | 17,833,450 |
| 2024-08-27 | 8.17 | 8.36 | 8.15 | 8.21 | -0.24% | 24,285 | 19,988,187 |
| 2024-08-26 | 8.06 | 8.36 | 8.06 | 8.23 | +2.62% | 28,300 | 23,287,271 |
| 2024-08-23 | 8.12 | 8.14 | 7.97 | 8.02 | -1.11% | 19,040 | 15,316,667 |
| 2024-08-22 | 8.24 | 8.27 | 8.09 | 8.11 | -1.58% | 20,680 | 16,863,341 |
| 2024-08-21 | 8.34 | 8.35 | 8.2 | 8.24 | -1.9% | 21,731 | 17,946,793 |
| 2024-08-20 | 8.55 | 8.58 | 8.29 | 8.4 | -1.98% | 30,429 | 25,535,676 |
| 2024-08-19 | 8.63 | 8.65 | 8.51 | 8.57 | -0.46% | 21,218 | 18,207,079 |
| 2024-08-16 | 8.66 | 8.66 | 8.55 | 8.61 | -0.58% | 23,993 | 20,637,021 |
| 2024-08-15 | 8.66 | 8.76 | 8.62 | 8.66 | -0.46% | 38,806 | 33,682,514 |
| 2024-08-14 | 8.85 | 8.91 | 8.66 | 8.7 | -1.25% | 46,748 | 40,882,193 |
| 2024-08-13 | 8.98 | 9.08 | 8.72 | 8.81 | -3.08% | 79,078 | 70,200,205 |
| 2024-08-12 | 9.04 | 9.23 | 8.94 | 9.09 | +0.55% | 88,962 | 80,901,183 |
| 2024-08-09 | 8.85 | 9.16 | 8.76 | 9.04 | +2.26% | 118,536 | 106,747,141 |
| 2024-08-08 | 8.44 | 9.15 | 8.42 | 8.84 | +4.99% | 128,399 | 112,915,452 |
| 2024-08-07 | 8.53 | 8.58 | 8.4 | 8.42 | -1.41% | 41,676 | 35,242,318 |
| 2024-08-06 | 8.42 | 8.65 | 8.42 | 8.54 | +1.55% | 63,491 | 54,138,486 |
| 2024-08-05 | 8.6 | 8.83 | 8.41 | 8.41 | -1.64% | 91,703 | 78,731,870 |
| 2024-08-02 | 8.74 | 8.74 | 8.43 | 8.55 | -2.62% | 164,757 | 141,232,059 |
| 2024-08-01 | 8.1 | 8.78 | 8.1 | 8.78 | +10.03% | 192,605 | 168,154,976 |
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：