股票概览
8.35
+2.45%
+0.2
8.19
开盘价
8.53
最高价
8.16
最低价
7,382
成交量
数据更新至: 2024-08-30
技术指标
8.14
MA5 (5日均线)
8.22
MA10 (10日均线)
8.47
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 | 8.19 | 8.53 | 8.16 | 8.35 | +2.45% | 7,382 | 6,196,684 |
| 2024-08-29 | 8.06 | 8.23 | 7.96 | 8.15 | +1.12% | 3,376 | 2,746,090 |
| 2024-08-28 | 7.93 | 8.14 | 7.85 | 8.06 | +1.64% | 5,668 | 4,566,168 |
| 2024-08-27 | 8.29 | 8.29 | 7.91 | 7.93 | -3.41% | 5,707 | 4,578,036 |
| 2024-08-26 | 8.09 | 8.3 | 7.9 | 8.21 | +1.99% | 6,030 | 4,940,539 |
| 2024-08-23 | 8.23 | 8.33 | 7.96 | 8.05 | -2.19% | 6,133 | 4,947,847 |
| 2024-08-22 | 8.48 | 8.49 | 8.2 | 8.23 | -1.67% | 4,303 | 3,579,567 |
| 2024-08-21 | 8.53 | 8.53 | 8.29 | 8.37 | +0.24% | 3,437 | 2,889,741 |
| 2024-08-20 | 8.41 | 8.59 | 8.3 | 8.35 | -1.76% | 4,194 | 3,517,566 |
| 2024-08-19 | 8.47 | 8.65 | 8.4 | 8.5 | -0.93% | 4,830 | 4,110,031 |
| 2024-08-16 | 8.66 | 8.8 | 8.51 | 8.58 | -0.92% | 6,840 | 5,904,762 |
| 2024-08-15 | 8.56 | 8.8 | 8.43 | 8.66 | +0.93% | 6,112 | 5,281,798 |
| 2024-08-14 | 8.74 | 8.8 | 8.58 | 8.58 | -1.15% | 5,051 | 4,373,470 |
| 2024-08-13 | 8.51 | 8.8 | 8.46 | 8.68 | +1.28% | 6,415 | 5,538,462 |
| 2024-08-12 | 8.63 | 8.68 | 8.4 | 8.57 | -0.58% | 5,527 | 4,716,547 |
| 2024-08-09 | 8.88 | 8.99 | 8.6 | 8.62 | -2.93% | 6,434 | 5,625,279 |
| 2024-08-08 | 8.95 | 9 | 8.63 | 8.88 | -1.11% | 8,406 | 7,418,891 |
| 2024-08-07 | 8.99 | 9.08 | 8.87 | 8.98 | +0.56% | 6,623 | 5,944,444 |
| 2024-08-06 | 8.85 | 9.03 | 8.79 | 8.93 | +1.82% | 7,543 | 6,711,487 |
| 2024-08-05 | 9.13 | 9.28 | 8.73 | 8.77 | -4.26% | 10,912 | 9,842,220 |
| 2024-08-02 | 9.49 | 9.49 | 9.13 | 9.16 | -3.38% | 11,855 | 11,068,901 |
| 2024-08-01 | 9.49 | 9.59 | 9.41 | 9.48 | +1.07% | 12,223 | 11,588,760 |
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：