股票概览
8.19
-1.56%
-0.13
8.08
开盘价
8.4
最高价
7.74
最低价
167,075
成交量
数据更新至: 2024-08-30
技术指标
8.13
MA5 (5日均线)
8.13
MA10 (10日均线)
8.33
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 | 8.08 | 8.4 | 7.74 | 8.19 | -1.56% | 167,075 | 135,546,231 |
| 2024-08-29 | 7.97 | 8.36 | 7.97 | 8.32 | +3.1% | 57,447 | 47,404,717 |
| 2024-08-28 | 8.06 | 8.23 | 7.95 | 8.07 | +0.88% | 42,449 | 34,362,464 |
| 2024-08-27 | 8.07 | 8.07 | 7.89 | 8 | -1.11% | 41,010 | 32,657,965 |
| 2024-08-26 | 7.99 | 8.14 | 7.87 | 8.09 | +1.76% | 48,645 | 39,179,132 |
| 2024-08-23 | 8.05 | 8.15 | 7.89 | 7.95 | -1.97% | 54,639 | 43,568,329 |
| 2024-08-22 | 8.09 | 8.29 | 8.07 | 8.11 | -0.49% | 48,130 | 39,266,281 |
| 2024-08-21 | 8.15 | 8.21 | 8.08 | 8.15 | +0.37% | 28,335 | 23,066,522 |
| 2024-08-20 | 8.39 | 8.41 | 8.09 | 8.12 | -2.4% | 49,749 | 40,606,484 |
| 2024-08-19 | 8.4 | 8.53 | 8.3 | 8.32 | 0% | 57,345 | 48,131,430 |
| 2024-08-16 | 8.55 | 8.56 | 8.3 | 8.32 | -2.12% | 35,413 | 29,749,586 |
| 2024-08-15 | 8.35 | 8.65 | 8.29 | 8.5 | +1.92% | 67,804 | 57,563,778 |
| 2024-08-14 | 8.56 | 8.6 | 8.26 | 8.34 | -2.23% | 59,634 | 50,115,113 |
| 2024-08-13 | 8.53 | 8.63 | 8.43 | 8.53 | 0% | 44,472 | 37,993,149 |
| 2024-08-12 | 8.53 | 8.67 | 8.5 | 8.53 | +0.12% | 41,883 | 35,896,003 |
| 2024-08-09 | 8.7 | 8.82 | 8.51 | 8.52 | -1.16% | 52,905 | 45,675,951 |
| 2024-08-08 | 8.85 | 8.85 | 8.53 | 8.62 | -1.71% | 56,977 | 49,343,267 |
| 2024-08-07 | 8.66 | 8.94 | 8.63 | 8.77 | +1.27% | 66,158 | 58,227,125 |
| 2024-08-06 | 8.7 | 8.76 | 8.56 | 8.66 | +1.05% | 38,761 | 33,537,687 |
| 2024-08-05 | 8.72 | 8.88 | 8.53 | 8.57 | -2.28% | 57,999 | 50,442,630 |
| 2024-08-02 | 8.94 | 8.99 | 8.76 | 8.77 | -3.2% | 54,047 | 47,912,121 |
| 2024-08-01 | 9.18 | 9.32 | 9.02 | 9.06 | -1.31% | 63,475 | 58,095,123 |
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：