股票概览
8.3
+1.1%
+0.09
8.2
开盘价
8.4
最高价
8.16
最低价
16,546
成交量
数据更新至: 2024-08-30
技术指标
8.15
MA5 (5日均线)
8.28
MA10 (10日均线)
8.58
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 | 8.2 | 8.4 | 8.16 | 8.3 | +1.1% | 16,546 | 13,765,866 |
| 2024-08-29 | 8.02 | 8.22 | 8.01 | 8.21 | +1.73% | 14,445 | 11,766,593 |
| 2024-08-28 | 8.01 | 8.14 | 7.99 | 8.07 | +0.75% | 9,856 | 7,946,014 |
| 2024-08-27 | 8.11 | 8.16 | 7.99 | 8.01 | -1.84% | 9,473 | 7,630,665 |
| 2024-08-26 | 8.06 | 8.17 | 8.06 | 8.16 | +1.24% | 8,440 | 6,863,827 |
| 2024-08-23 | 8.26 | 8.3 | 8.05 | 8.06 | -2.66% | 16,487 | 13,378,954 |
| 2024-08-22 | 8.53 | 8.56 | 8.26 | 8.28 | -3.16% | 11,331 | 9,502,157 |
| 2024-08-21 | 8.51 | 8.57 | 8.44 | 8.55 | +0.47% | 11,342 | 9,659,924 |
| 2024-08-20 | 8.68 | 8.78 | 8.42 | 8.51 | -1.96% | 16,380 | 13,944,324 |
| 2024-08-19 | 8.77 | 8.83 | 8.6 | 8.68 | -1.48% | 15,272 | 13,341,317 |
| 2024-08-16 | 8.98 | 9 | 8.78 | 8.81 | -1.89% | 14,097 | 12,534,813 |
| 2024-08-15 | 8.77 | 9.03 | 8.73 | 8.98 | +1.81% | 19,476 | 17,352,948 |
| 2024-08-14 | 8.88 | 8.93 | 8.81 | 8.82 | -0.68% | 9,318 | 8,256,894 |
| 2024-08-13 | 8.86 | 8.89 | 8.76 | 8.88 | +0.34% | 9,812 | 8,670,683 |
| 2024-08-12 | 8.78 | 9.04 | 8.61 | 8.85 | +1.37% | 26,476 | 23,428,638 |
| 2024-08-09 | 8.85 | 8.93 | 8.71 | 8.73 | -1.02% | 13,108 | 11,516,841 |
| 2024-08-08 | 8.7 | 8.95 | 8.7 | 8.82 | -1.34% | 14,061 | 12,422,194 |
| 2024-08-07 | 9.08 | 9.12 | 8.93 | 8.94 | -1.43% | 16,185 | 14,567,018 |
| 2024-08-06 | 8.99 | 9.07 | 8.93 | 9.07 | +1.91% | 18,723 | 16,854,334 |
| 2024-08-05 | 9.02 | 9.18 | 8.87 | 8.9 | -2.41% | 19,982 | 18,010,992 |
| 2024-08-02 | 9.18 | 9.25 | 9.11 | 9.12 | -0.98% | 18,147 | 16,657,366 |
| 2024-08-01 | 9.18 | 9.26 | 9.14 | 9.21 | +0.22% | 25,976 | 23,900,404 |
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：