股票概览
8.1
-1.82%
-0.15
8.25
开盘价
8.35
最高价
8.07
最低价
326,461
成交量
数据更新至: 2024-08-30
技术指标
8.24
MA5 (5日均线)
8.32
MA10 (10日均线)
8.31
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 | 8.25 | 8.35 | 8.07 | 8.1 | -1.82% | 326,461 | 267,729,425 |
| 2024-08-29 | 8.27 | 8.3 | 8.12 | 8.25 | -0.36% | 170,190 | 139,837,658 |
| 2024-08-28 | 8.29 | 8.42 | 8.21 | 8.28 | 0% | 164,518 | 136,814,213 |
| 2024-08-27 | 8.23 | 8.37 | 8.18 | 8.28 | -0.12% | 132,546 | 109,833,477 |
| 2024-08-26 | 8.39 | 8.46 | 8.1 | 8.29 | -1.54% | 172,541 | 141,863,660 |
| 2024-08-23 | 8.27 | 8.46 | 8.21 | 8.42 | +1.45% | 257,045 | 214,196,855 |
| 2024-08-22 | 8.23 | 8.36 | 8.17 | 8.3 | +0.12% | 210,069 | 174,025,644 |
| 2024-08-21 | 8.35 | 8.38 | 8 | 8.29 | -0.24% | 270,487 | 221,138,408 |
| 2024-08-20 | 8.6 | 8.65 | 8.26 | 8.31 | -3.82% | 239,006 | 199,863,279 |
| 2024-08-19 | 8.62 | 8.85 | 8.55 | 8.64 | +0.23% | 200,471 | 174,532,358 |
| 2024-08-16 | 8.59 | 8.74 | 8.55 | 8.62 | +0.23% | 176,029 | 152,374,396 |
| 2024-08-15 | 8.48 | 8.72 | 8.38 | 8.6 | +2.14% | 172,848 | 148,380,152 |
| 2024-08-14 | 8.49 | 8.55 | 8.35 | 8.42 | -1.17% | 149,477 | 126,369,599 |
| 2024-08-13 | 8.68 | 8.74 | 8.37 | 8.52 | -1.39% | 253,574 | 215,777,278 |
| 2024-08-12 | 8.36 | 8.76 | 8.33 | 8.64 | +3.47% | 266,249 | 229,750,516 |
| 2024-08-09 | 8.2 | 8.57 | 8.2 | 8.35 | +1.95% | 291,886 | 245,300,863 |
| 2024-08-08 | 8.09 | 8.26 | 8.05 | 8.19 | +0.61% | 256,026 | 209,517,760 |
| 2024-08-07 | 7.91 | 8.16 | 7.9 | 8.14 | +2.91% | 326,209 | 264,117,676 |
| 2024-08-06 | 7.72 | 7.98 | 7.71 | 7.91 | +2.73% | 319,568 | 251,998,709 |
| 2024-08-05 | 8.07 | 8.09 | 7.62 | 7.7 | -4.47% | 447,264 | 348,101,255 |
| 2024-08-02 | 8.09 | 8.22 | 7.97 | 8.06 | -0.86% | 329,482 | 266,860,380 |
| 2024-08-01 | 8.69 | 8.77 | 8.1 | 8.13 | -5.79% | 530,516 | 440,751,706 |
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：