股票概览
8.4
+0.36%
+0.03
8.37
开盘价
8.5
最高价
8.34
最低价
367,060
成交量
数据更新至: 2024-08-30
技术指标
8.56
MA5 (5日均线)
8.65
MA10 (10日均线)
8.62
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 | 8.37 | 8.5 | 8.34 | 8.4 | +0.36% | 367,060 | 308,805,517 |
| 2024-08-29 | 8.52 | 8.52 | 8.34 | 8.37 | -1.76% | 347,915 | 292,890,415 |
| 2024-08-28 | 8.66 | 8.73 | 8.49 | 8.52 | -2.07% | 320,782 | 275,505,676 |
| 2024-08-27 | 8.84 | 8.84 | 8.63 | 8.7 | -1.25% | 260,865 | 226,732,182 |
| 2024-08-26 | 8.79 | 8.86 | 8.77 | 8.81 | +0.34% | 235,898 | 207,736,991 |
| 2024-08-23 | 8.75 | 8.82 | 8.69 | 8.78 | +0.23% | 243,470 | 213,121,855 |
| 2024-08-22 | 8.66 | 8.76 | 8.64 | 8.76 | +1.27% | 235,477 | 205,188,774 |
| 2024-08-21 | 8.69 | 8.74 | 8.58 | 8.65 | -0.92% | 210,946 | 182,662,696 |
| 2024-08-20 | 8.81 | 8.83 | 8.65 | 8.73 | -1.02% | 274,957 | 239,998,634 |
| 2024-08-19 | 8.67 | 8.82 | 8.67 | 8.82 | +1.97% | 340,734 | 298,986,041 |
| 2024-08-16 | 8.7 | 8.76 | 8.61 | 8.65 | -0.8% | 248,932 | 216,187,061 |
| 2024-08-15 | 8.67 | 8.75 | 8.6 | 8.72 | +0.58% | 252,989 | 220,090,012 |
| 2024-08-14 | 8.63 | 8.73 | 8.61 | 8.67 | +0.46% | 230,711 | 200,249,053 |
| 2024-08-13 | 8.46 | 8.65 | 8.43 | 8.63 | +1.89% | 243,752 | 208,349,532 |
| 2024-08-12 | 8.51 | 8.6 | 8.45 | 8.47 | -0.94% | 184,339 | 157,074,869 |
| 2024-08-09 | 8.51 | 8.64 | 8.51 | 8.55 | +0.47% | 203,539 | 174,635,915 |
| 2024-08-08 | 8.51 | 8.58 | 8.49 | 8.51 | -0.35% | 196,993 | 167,927,674 |
| 2024-08-07 | 8.54 | 8.64 | 8.53 | 8.54 | +0.23% | 251,083 | 215,523,243 |
| 2024-08-06 | 8.6 | 8.68 | 8.42 | 8.52 | -0.58% | 357,018 | 304,258,737 |
| 2024-08-05 | 8.65 | 8.78 | 8.57 | 8.57 | -1.04% | 377,957 | 327,982,118 |
| 2024-08-02 | 8.61 | 8.72 | 8.55 | 8.66 | +0.12% | 445,897 | 385,821,120 |
| 2024-08-01 | 8.44 | 8.71 | 8.43 | 8.65 | +2.37% | 668,984 | 576,970,568 |
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：