股票概览
8.44
-1.17%
-0.1
8.57
开盘价
8.64
最高价
8.43
最低价
175,102
成交量
数据更新至: 2024-08-30
技术指标
8.52
MA5 (5日均线)
8.44
MA10 (10日均线)
8.27
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 | 8.57 | 8.64 | 8.43 | 8.44 | -1.17% | 175,102 | 149,183,220 |
| 2024-08-29 | 8.64 | 8.69 | 8.53 | 8.54 | -0.93% | 100,557 | 86,330,982 |
| 2024-08-28 | 8.53 | 8.69 | 8.46 | 8.62 | +0.58% | 111,961 | 96,299,035 |
| 2024-08-27 | 8.42 | 8.65 | 8.37 | 8.57 | +1.78% | 137,162 | 117,653,180 |
| 2024-08-26 | 8.4 | 8.47 | 8.15 | 8.42 | +0.24% | 157,511 | 131,533,771 |
| 2024-08-23 | 8.27 | 8.41 | 8.21 | 8.4 | +2.19% | 175,968 | 146,459,272 |
| 2024-08-22 | 8.31 | 8.32 | 8.19 | 8.22 | -1.08% | 77,852 | 64,122,290 |
| 2024-08-21 | 8.44 | 8.47 | 8.27 | 8.31 | -1.54% | 98,213 | 82,076,561 |
| 2024-08-20 | 8.44 | 8.5 | 8.38 | 8.44 | +0.24% | 90,914 | 76,606,763 |
| 2024-08-19 | 8.32 | 8.44 | 8.28 | 8.42 | +1.2% | 115,336 | 96,783,479 |
| 2024-08-16 | 8.35 | 8.38 | 8.24 | 8.32 | +0.12% | 76,395 | 63,515,448 |
| 2024-08-15 | 8.32 | 8.42 | 8.21 | 8.31 | -0.24% | 118,799 | 98,780,956 |
| 2024-08-14 | 8.22 | 8.38 | 8.15 | 8.33 | +1.59% | 131,267 | 109,118,209 |
| 2024-08-13 | 8.05 | 8.22 | 8.04 | 8.2 | +0.86% | 99,123 | 80,689,989 |
| 2024-08-12 | 7.84 | 8.24 | 7.77 | 8.13 | +3.83% | 186,004 | 150,566,748 |
| 2024-08-09 | 8.02 | 8.04 | 7.74 | 7.83 | -1.88% | 129,560 | 101,490,207 |
| 2024-08-08 | 7.96 | 8.08 | 7.8 | 7.98 | -0.13% | 87,614 | 69,742,430 |
| 2024-08-07 | 7.9 | 8.1 | 7.88 | 7.99 | +0.5% | 96,691 | 77,682,717 |
| 2024-08-06 | 7.99 | 8.02 | 7.76 | 7.95 | +0.63% | 100,272 | 78,903,149 |
| 2024-08-05 | 8 | 8.17 | 7.87 | 7.9 | -1.74% | 91,915 | 73,676,271 |
| 2024-08-02 | 8.1 | 8.21 | 8.01 | 8.04 | -1.47% | 99,567 | 80,694,788 |
| 2024-08-01 | 8.07 | 8.22 | 8.07 | 8.16 | +0.87% | 123,992 | 100,893,823 |
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：