股票概览
8.42
-0.47%
-0.04
8.37
开盘价
8.5
最高价
8.29
最低价
71,982
成交量
数据更新至: 2024-08-30
技术指标
8.22
MA5 (5日均线)
7.97
MA10 (10日均线)
8.05
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 | 8.37 | 8.5 | 8.29 | 8.42 | -0.47% | 71,982 | 60,483,729 |
| 2024-08-29 | 8.82 | 8.82 | 8.28 | 8.46 | -1.17% | 99,264 | 83,400,849 |
| 2024-08-28 | 8.26 | 8.56 | 8.19 | 8.56 | +10.03% | 61,947 | 52,352,428 |
| 2024-08-27 | 7.9 | 7.91 | 7.71 | 7.78 | -1.27% | 18,828 | 14,679,222 |
| 2024-08-26 | 7.49 | 7.95 | 7.45 | 7.88 | +4.93% | 29,198 | 22,619,646 |
| 2024-08-23 | 7.83 | 7.83 | 7.35 | 7.51 | -2.59% | 30,313 | 22,645,056 |
| 2024-08-22 | 7.8 | 7.8 | 7.64 | 7.71 | -0.9% | 10,004 | 7,726,161 |
| 2024-08-21 | 7.71 | 7.78 | 7.65 | 7.78 | +0.91% | 9,970 | 7,702,397 |
| 2024-08-20 | 7.86 | 7.87 | 7.62 | 7.71 | -1.91% | 19,927 | 15,364,076 |
| 2024-08-19 | 8 | 8 | 7.85 | 7.86 | -1.5% | 14,169 | 11,216,572 |
| 2024-08-16 | 8.09 | 8.18 | 7.96 | 7.98 | -1.72% | 17,810 | 14,312,508 |
| 2024-08-15 | 8.16 | 8.21 | 8.1 | 8.12 | -1.22% | 22,098 | 17,995,338 |
| 2024-08-14 | 8.12 | 8.25 | 8.1 | 8.22 | +0.98% | 23,718 | 19,449,114 |
| 2024-08-13 | 8.14 | 8.2 | 8.09 | 8.14 | +0.49% | 20,163 | 16,433,712 |
| 2024-08-12 | 8.02 | 8.12 | 8.02 | 8.1 | +0.5% | 16,245 | 13,121,709 |
| 2024-08-09 | 8.39 | 8.39 | 8.03 | 8.06 | -2.89% | 32,364 | 26,401,646 |
| 2024-08-08 | 8.41 | 8.46 | 8.17 | 8.3 | -1.19% | 93,248 | 77,401,059 |
| 2024-08-07 | 8.11 | 8.48 | 8.11 | 8.4 | +2.94% | 64,820 | 53,901,994 |
| 2024-08-06 | 7.81 | 8.18 | 7.79 | 8.16 | +5.02% | 64,718 | 52,025,229 |
| 2024-08-05 | 7.8 | 7.95 | 7.75 | 7.77 | -1.4% | 25,778 | 20,233,881 |
| 2024-08-02 | 8.34 | 8.34 | 7.81 | 7.88 | -4.02% | 56,653 | 44,876,137 |
| 2024-08-01 | 8.2 | 8.25 | 8.06 | 8.21 | +0.24% | 44,404 | 36,261,097 |
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：