股票概览
8.27
+0.49%
+0.04
8.23
开盘价
8.38
最高价
8.2
最低价
13,010
成交量
数据更新至: 2024-08-30
技术指标
8.05
MA5 (5日均线)
8.13
MA10 (10日均线)
8.43
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 | 8.23 | 8.38 | 8.2 | 8.27 | +0.49% | 13,010 | 10,819,141 |
| 2024-08-29 | 7.94 | 8.33 | 7.89 | 8.23 | +3.52% | 13,935 | 11,410,697 |
| 2024-08-28 | 7.81 | 8.07 | 7.81 | 7.95 | +1.27% | 7,344 | 5,840,657 |
| 2024-08-27 | 7.88 | 8.04 | 7.8 | 7.85 | -1.01% | 9,532 | 7,545,678 |
| 2024-08-26 | 7.9 | 8 | 7.85 | 7.93 | -0.25% | 9,496 | 7,523,330 |
| 2024-08-23 | 8.15 | 8.15 | 7.88 | 7.95 | -1.97% | 14,098 | 11,242,258 |
| 2024-08-22 | 8.13 | 8.25 | 8.03 | 8.11 | -0.86% | 9,621 | 7,846,234 |
| 2024-08-21 | 8.29 | 8.38 | 8.16 | 8.18 | -1.33% | 6,189 | 5,087,948 |
| 2024-08-20 | 8.11 | 8.52 | 8.11 | 8.29 | -2.7% | 15,957 | 13,335,088 |
| 2024-08-19 | 8.73 | 8.74 | 8.5 | 8.52 | -1.96% | 11,495 | 9,855,287 |
| 2024-08-16 | 8.62 | 8.76 | 8.49 | 8.69 | +0.93% | 11,897 | 10,255,869 |
| 2024-08-15 | 8.68 | 8.74 | 8.51 | 8.61 | +0.23% | 11,620 | 10,030,656 |
| 2024-08-14 | 8.79 | 8.8 | 8.59 | 8.59 | -2.39% | 10,575 | 9,134,980 |
| 2024-08-13 | 8.83 | 8.85 | 8.64 | 8.8 | -0.68% | 18,941 | 16,528,004 |
| 2024-08-12 | 8.81 | 9 | 8.71 | 8.86 | +1.61% | 22,158 | 19,672,576 |
| 2024-08-09 | 8.82 | 9 | 8.7 | 8.72 | -1.13% | 15,229 | 13,331,487 |
| 2024-08-08 | 8.63 | 9 | 8.63 | 8.82 | +1.15% | 22,121 | 19,648,092 |
| 2024-08-07 | 8.84 | 8.93 | 8.7 | 8.72 | -2.35% | 13,798 | 12,109,003 |
| 2024-08-06 | 8.58 | 8.94 | 8.58 | 8.93 | +4.08% | 20,724 | 18,201,348 |
| 2024-08-05 | 8.7 | 9 | 8.58 | 8.58 | -3.05% | 21,606 | 18,969,483 |
| 2024-08-02 | 8.69 | 9.12 | 8.69 | 8.85 | +1.03% | 33,933 | 30,430,927 |
| 2024-08-01 | 8.68 | 9.04 | 8.66 | 8.76 | +0.92% | 26,348 | 23,281,087 |
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：