股票概览
8.4
0%
0
8.32
开盘价
8.49
最高价
8.05
最低价
32,413
成交量
数据更新至: 2024-08-30
技术指标
8.30
MA5 (5日均线)
8.31
MA10 (10日均线)
8.59
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 | 8.32 | 8.49 | 8.05 | 8.4 | 0% | 32,413 | 27,014,773 |
| 2024-08-29 | 8.23 | 8.44 | 8.14 | 8.4 | +2.44% | 17,753 | 14,809,420 |
| 2024-08-28 | 8.18 | 8.27 | 8.06 | 8.2 | +0.49% | 12,289 | 10,058,865 |
| 2024-08-27 | 8.26 | 8.36 | 8.08 | 8.16 | -1.92% | 19,983 | 16,322,506 |
| 2024-08-26 | 8.23 | 8.5 | 8.23 | 8.32 | +1.71% | 21,056 | 17,597,756 |
| 2024-08-23 | 8.2 | 8.27 | 8.13 | 8.18 | +0.49% | 12,192 | 9,979,193 |
| 2024-08-22 | 8.36 | 8.42 | 8.13 | 8.14 | -2.28% | 14,605 | 11,981,388 |
| 2024-08-21 | 8.45 | 8.48 | 8.33 | 8.33 | -1.07% | 9,808 | 8,229,094 |
| 2024-08-20 | 8.58 | 8.6 | 8.39 | 8.42 | -1.86% | 12,012 | 10,164,217 |
| 2024-08-19 | 8.65 | 8.73 | 8.56 | 8.58 | -0.58% | 12,416 | 10,699,271 |
| 2024-08-16 | 8.8 | 8.85 | 8.61 | 8.63 | -2.04% | 15,870 | 13,788,774 |
| 2024-08-15 | 8.73 | 8.89 | 8.62 | 8.81 | +0.8% | 17,388 | 15,247,489 |
| 2024-08-14 | 8.93 | 8.99 | 8.73 | 8.74 | -1.8% | 12,634 | 11,135,195 |
| 2024-08-13 | 8.81 | 8.95 | 8.65 | 8.9 | +0.91% | 19,364 | 17,121,297 |
| 2024-08-12 | 8.92 | 9.01 | 8.8 | 8.82 | -1.01% | 14,395 | 12,769,055 |
| 2024-08-09 | 9.14 | 9.15 | 8.91 | 8.91 | -1.98% | 17,666 | 15,886,161 |
| 2024-08-08 | 8.92 | 9.14 | 8.87 | 9.09 | +1.34% | 28,904 | 26,082,345 |
| 2024-08-07 | 9 | 9.01 | 8.85 | 8.97 | -0.55% | 19,477 | 17,382,488 |
| 2024-08-06 | 8.92 | 9.07 | 8.91 | 9.02 | +2.04% | 24,485 | 22,028,476 |
| 2024-08-05 | 8.84 | 9.04 | 8.81 | 8.84 | -1.12% | 21,868 | 19,561,091 |
| 2024-08-02 | 8.9 | 9.05 | 8.86 | 8.94 | 0% | 22,435 | 20,106,165 |
| 2024-08-01 | 9.09 | 9.12 | 8.85 | 8.94 | -1.11% | 21,876 | 19,548,760 |
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：