股票概览
8.2
+0.49%
+0.04
8.16
开盘价
8.29
最高价
8.11
最低价
8,811
成交量
数据更新至: 2024-08-30
技术指标
8.09
MA5 (5日均线)
8.15
MA10 (10日均线)
8.32
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 | 8.16 | 8.29 | 8.11 | 8.2 | +0.49% | 8,811 | 7,255,826 |
| 2024-08-29 | 7.97 | 8.18 | 7.97 | 8.16 | +1.75% | 8,347 | 6,770,065 |
| 2024-08-28 | 7.93 | 8.1 | 7.91 | 8.02 | +0.63% | 6,280 | 5,036,114 |
| 2024-08-27 | 7.95 | 8.08 | 7.92 | 7.97 | -1.36% | 8,949 | 7,146,623 |
| 2024-08-26 | 8.02 | 8.1 | 7.94 | 8.08 | +0.75% | 9,049 | 7,282,772 |
| 2024-08-23 | 8.14 | 8.16 | 8 | 8.02 | -1.35% | 9,133 | 7,373,213 |
| 2024-08-22 | 8.3 | 8.31 | 8.12 | 8.13 | -1.33% | 6,369 | 5,218,765 |
| 2024-08-21 | 8.29 | 8.32 | 8.2 | 8.24 | -0.12% | 5,766 | 4,765,085 |
| 2024-08-20 | 8.49 | 8.5 | 8.25 | 8.25 | -2.6% | 13,584 | 11,305,739 |
| 2024-08-19 | 8.56 | 8.58 | 8.43 | 8.47 | -0.82% | 7,284 | 6,189,961 |
| 2024-08-16 | 8.52 | 8.58 | 8.5 | 8.54 | +0.12% | 6,706 | 5,722,775 |
| 2024-08-15 | 8.53 | 8.56 | 8.44 | 8.53 | -0.12% | 8,726 | 7,430,991 |
| 2024-08-14 | 8.56 | 8.58 | 8.5 | 8.54 | 0% | 6,907 | 5,895,332 |
| 2024-08-13 | 8.57 | 8.58 | 8.43 | 8.54 | -0.23% | 8,536 | 7,253,364 |
| 2024-08-12 | 8.47 | 8.56 | 8.4 | 8.56 | +0.71% | 8,806 | 7,500,931 |
| 2024-08-09 | 8.54 | 8.6 | 8.47 | 8.5 | +0.12% | 9,652 | 8,231,417 |
| 2024-08-08 | 8.42 | 8.53 | 8.38 | 8.49 | +0.12% | 9,050 | 7,665,701 |
| 2024-08-07 | 8.42 | 8.49 | 8.38 | 8.48 | +0.59% | 7,036 | 5,948,345 |
| 2024-08-06 | 8.39 | 8.45 | 8.34 | 8.43 | +1.32% | 11,554 | 9,704,115 |
| 2024-08-05 | 8.45 | 8.57 | 8.31 | 8.32 | -1.77% | 11,115 | 9,366,164 |
| 2024-08-02 | 8.55 | 8.63 | 8.47 | 8.47 | -1.4% | 11,628 | 9,950,703 |
| 2024-08-01 | 8.53 | 8.6 | 8.45 | 8.59 | +0.7% | 16,171 | 13,858,289 |
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：