股票概览
8.12
+0.74%
+0.06
8
开盘价
8.34
最高价
7.9
最低价
515,127
成交量
数据更新至: 2024-08-30
技术指标
7.86
MA5 (5日均线)
7.98
MA10 (10日均线)
8.47
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 | 8.34 | 7.9 | 8.12 | +0.74% | 515,127 | 420,098,290 |
| 2024-08-29 | 7.59 | 8.37 | 7.59 | 8.06 | +5.36% | 479,757 | 384,578,706 |
| 2024-08-28 | 7.65 | 7.74 | 7.47 | 7.65 | -0.78% | 178,293 | 135,608,194 |
| 2024-08-27 | 7.77 | 7.97 | 7.51 | 7.71 | -0.77% | 321,894 | 249,669,788 |
| 2024-08-26 | 7.7 | 7.91 | 7.66 | 7.77 | +1.04% | 244,030 | 189,485,970 |
| 2024-08-23 | 7.89 | 7.97 | 7.69 | 7.69 | -3.51% | 235,799 | 183,180,574 |
| 2024-08-22 | 8.23 | 8.3 | 7.96 | 7.97 | -3.16% | 168,652 | 135,926,330 |
| 2024-08-21 | 8.28 | 8.38 | 8.17 | 8.23 | -0.96% | 109,445 | 90,633,145 |
| 2024-08-20 | 8.31 | 8.5 | 8.22 | 8.31 | 0% | 176,992 | 147,604,535 |
| 2024-08-19 | 8.53 | 8.53 | 8.28 | 8.31 | -2.12% | 177,744 | 148,730,640 |
| 2024-08-16 | 8.75 | 8.78 | 8.48 | 8.49 | -2.97% | 180,414 | 154,894,784 |
| 2024-08-15 | 8.52 | 8.91 | 8.46 | 8.75 | +0.92% | 256,412 | 221,954,114 |
| 2024-08-14 | 8.86 | 9.13 | 8.67 | 8.67 | -1.81% | 192,361 | 169,700,339 |
| 2024-08-13 | 8.81 | 8.92 | 8.61 | 8.83 | -0.9% | 250,268 | 218,812,333 |
| 2024-08-12 | 9.08 | 9.2 | 8.87 | 8.91 | 0% | 221,013 | 199,491,686 |
| 2024-08-09 | 9.09 | 9.18 | 8.91 | 8.91 | -2.09% | 224,568 | 202,137,224 |
| 2024-08-08 | 9.17 | 9.35 | 9.07 | 9.1 | -1.73% | 322,298 | 295,115,530 |
| 2024-08-07 | 9.38 | 9.44 | 9.16 | 9.26 | -2.32% | 397,025 | 368,365,195 |
| 2024-08-06 | 9.28 | 9.74 | 9.2 | 9.48 | +4.18% | 734,530 | 697,619,029 |
| 2024-08-05 | 8.87 | 9.67 | 8.85 | 9.1 | +1.56% | 640,308 | 593,593,181 |
| 2024-08-02 | 9.12 | 9.36 | 8.93 | 8.96 | -2.08% | 329,568 | 300,220,674 |
| 2024-08-01 | 9.37 | 9.44 | 9.11 | 9.15 | -2.97% | 377,982 | 349,298,703 |
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：