股票概览
8.81
+6.66%
+0.55
8.21
开盘价
9.09
最高价
8.21
最低价
318,290
成交量
数据更新至: 2024-08-30
技术指标
8.26
MA5 (5日均线)
8.19
MA10 (10日均线)
8.14
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 | 8.21 | 9.09 | 8.21 | 8.81 | +6.66% | 318,290 | 278,103,896 |
| 2024-08-29 | 7.88 | 8.28 | 7.81 | 8.26 | +4.03% | 122,910 | 100,091,139 |
| 2024-08-28 | 7.96 | 8.1 | 7.83 | 7.94 | -0.75% | 82,773 | 65,637,947 |
| 2024-08-27 | 8.21 | 8.26 | 7.94 | 8 | -3.73% | 97,774 | 78,679,101 |
| 2024-08-26 | 8.12 | 8.4 | 8.1 | 8.31 | +2.09% | 109,155 | 90,170,691 |
| 2024-08-23 | 7.97 | 8.36 | 7.88 | 8.14 | +1.88% | 101,420 | 82,287,217 |
| 2024-08-22 | 8.17 | 8.2 | 7.99 | 7.99 | -1.96% | 62,694 | 50,501,376 |
| 2024-08-21 | 8.06 | 8.27 | 7.99 | 8.15 | +0.87% | 85,359 | 69,792,267 |
| 2024-08-20 | 8.15 | 8.26 | 8.05 | 8.08 | -1.46% | 75,531 | 61,415,493 |
| 2024-08-19 | 8.35 | 8.44 | 8.15 | 8.2 | -3.42% | 130,784 | 108,122,060 |
| 2024-08-16 | 8.26 | 8.56 | 8.26 | 8.49 | +1.68% | 179,428 | 152,302,729 |
| 2024-08-15 | 8.14 | 8.46 | 8.11 | 8.35 | +1.46% | 115,796 | 96,203,621 |
| 2024-08-14 | 8.18 | 8.28 | 8.05 | 8.23 | +0.98% | 77,908 | 63,714,460 |
| 2024-08-13 | 7.92 | 8.15 | 7.9 | 8.15 | +2.9% | 63,182 | 50,842,526 |
| 2024-08-12 | 8.02 | 8.05 | 7.88 | 7.92 | -1.86% | 52,570 | 41,830,896 |
| 2024-08-09 | 8.04 | 8.13 | 8 | 8.07 | +1.25% | 72,926 | 58,831,976 |
| 2024-08-08 | 7.93 | 8.05 | 7.75 | 7.97 | -0.13% | 71,522 | 56,514,382 |
| 2024-08-07 | 7.88 | 8.12 | 7.85 | 7.98 | 0% | 69,220 | 55,669,146 |
| 2024-08-06 | 7.89 | 8 | 7.86 | 7.98 | +2.97% | 89,357 | 70,807,262 |
| 2024-08-05 | 8.11 | 8.2 | 7.75 | 7.75 | -5.95% | 147,676 | 117,611,461 |
| 2024-08-02 | 8.39 | 8.47 | 8.21 | 8.24 | -3.63% | 105,777 | 88,270,843 |
| 2024-08-01 | 8.59 | 8.72 | 8.5 | 8.55 | -0.12% | 110,723 | 95,014,289 |
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：