股票概览
8.37
+1.58%
+0.13
8.3
开盘价
8.53
最高价
8.03
最低价
117,471
成交量
数据更新至: 2024-08-30
技术指标
8.14
MA5 (5日均线)
8.14
MA10 (10日均线)
8.39
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 | 8.3 | 8.53 | 8.03 | 8.37 | +1.58% | 117,471 | 98,756,128 |
| 2024-08-29 | 7.97 | 8.28 | 7.92 | 8.24 | +3.13% | 53,331 | 43,494,734 |
| 2024-08-28 | 7.91 | 8.13 | 7.86 | 7.99 | +0.5% | 42,008 | 33,600,306 |
| 2024-08-27 | 8.08 | 8.14 | 7.93 | 7.95 | -2.33% | 35,856 | 28,688,787 |
| 2024-08-26 | 7.99 | 8.16 | 7.97 | 8.14 | +2.13% | 50,999 | 41,245,145 |
| 2024-08-23 | 8 | 8.04 | 7.85 | 7.97 | -0.38% | 54,571 | 43,287,092 |
| 2024-08-22 | 8.22 | 8.27 | 7.97 | 8 | -2.68% | 56,463 | 45,723,679 |
| 2024-08-21 | 8.21 | 8.35 | 8.14 | 8.22 | +0.24% | 41,373 | 34,051,810 |
| 2024-08-20 | 8.35 | 8.41 | 8.17 | 8.2 | -1.8% | 55,528 | 45,693,091 |
| 2024-08-19 | 8.5 | 8.62 | 8.31 | 8.35 | -1.76% | 63,519 | 53,627,153 |
| 2024-08-16 | 8.58 | 8.66 | 8.47 | 8.5 | -0.58% | 56,641 | 48,518,070 |
| 2024-08-15 | 8.49 | 8.68 | 8.43 | 8.55 | +0.12% | 58,289 | 49,872,453 |
| 2024-08-14 | 8.54 | 8.61 | 8.39 | 8.54 | 0% | 57,463 | 48,849,916 |
| 2024-08-13 | 8.5 | 8.58 | 8.37 | 8.54 | +0.47% | 44,651 | 37,812,103 |
| 2024-08-12 | 8.52 | 8.61 | 8.43 | 8.5 | -0.93% | 41,167 | 35,052,433 |
| 2024-08-09 | 8.73 | 8.84 | 8.58 | 8.58 | -1.83% | 49,400 | 42,870,951 |
| 2024-08-08 | 8.77 | 8.82 | 8.59 | 8.74 | -0.57% | 57,912 | 50,361,366 |
| 2024-08-07 | 8.93 | 9.05 | 8.77 | 8.79 | -1.35% | 58,624 | 51,879,350 |
| 2024-08-06 | 8.75 | 8.95 | 8.75 | 8.91 | +2.89% | 53,935 | 47,747,709 |
| 2024-08-05 | 8.8 | 9.06 | 8.66 | 8.66 | -3.02% | 62,194 | 54,932,909 |
| 2024-08-02 | 9.2 | 9.25 | 8.9 | 8.93 | -2.93% | 59,778 | 54,148,762 |
| 2024-08-01 | 9.38 | 9.51 | 9.12 | 9.2 | -0.11% | 94,462 | 87,606,039 |
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：