股票概览
8.17
-1.8%
-0.15
8.31
开盘价
8.35
最高价
8.13
最低价
85,705
成交量
数据更新至: 2024-08-30
技术指标
8.42
MA5 (5日均线)
8.64
MA10 (10日均线)
8.74
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 | 8.31 | 8.35 | 8.13 | 8.17 | -1.8% | 85,705 | 70,388,365 |
| 2024-08-29 | 8.37 | 8.45 | 8.29 | 8.32 | -0.83% | 44,599 | 37,282,725 |
| 2024-08-28 | 8.61 | 8.64 | 8.37 | 8.39 | -3.23% | 57,487 | 48,583,498 |
| 2024-08-27 | 8.59 | 8.69 | 8.29 | 8.67 | +1.4% | 67,837 | 57,908,098 |
| 2024-08-26 | 8.81 | 8.81 | 8.47 | 8.55 | -2.29% | 60,960 | 52,345,021 |
| 2024-08-23 | 8.9 | 8.92 | 8.72 | 8.75 | -1.35% | 30,157 | 26,470,809 |
| 2024-08-22 | 8.78 | 8.94 | 8.75 | 8.87 | +0.45% | 31,472 | 27,918,115 |
| 2024-08-21 | 8.73 | 8.85 | 8.61 | 8.83 | -0.45% | 55,717 | 48,631,041 |
| 2024-08-20 | 8.99 | 9 | 8.84 | 8.87 | -0.89% | 27,625 | 24,572,273 |
| 2024-08-19 | 8.93 | 8.97 | 8.85 | 8.95 | +0.34% | 28,877 | 25,756,287 |
| 2024-08-16 | 9.07 | 9.09 | 8.87 | 8.92 | -1.76% | 32,458 | 29,001,590 |
| 2024-08-15 | 8.94 | 9.09 | 8.89 | 9.08 | +1.57% | 47,553 | 42,986,879 |
| 2024-08-14 | 8.96 | 9.03 | 8.91 | 8.94 | -0.22% | 46,221 | 41,562,559 |
| 2024-08-13 | 8.81 | 9 | 8.81 | 8.96 | +1.24% | 37,336 | 33,359,622 |
| 2024-08-12 | 8.8 | 8.94 | 8.8 | 8.85 | +0.8% | 22,647 | 20,098,644 |
| 2024-08-09 | 8.8 | 8.84 | 8.78 | 8.78 | 0% | 29,331 | 25,836,768 |
| 2024-08-08 | 8.69 | 8.82 | 8.63 | 8.78 | +1.04% | 30,007 | 26,289,696 |
| 2024-08-07 | 8.58 | 8.79 | 8.57 | 8.69 | +1.05% | 63,992 | 55,639,396 |
| 2024-08-06 | 8.94 | 8.95 | 8.46 | 8.6 | -2.49% | 86,777 | 75,082,209 |
| 2024-08-05 | 9.01 | 9.06 | 8.81 | 8.82 | -3.29% | 52,100 | 46,432,887 |
| 2024-08-02 | 9.1 | 9.21 | 9.07 | 9.12 | -0.65% | 36,491 | 33,344,569 |
| 2024-08-01 | 9.06 | 9.21 | 9.03 | 9.18 | +1.44% | 53,903 | 49,337,445 |
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：