股票概览
8.39
-0.71%
-0.06
8.47
开盘价
8.49
最高价
8.36
最低价
9,160
成交量
数据更新至: 2024-08-30
技术指标
8.21
MA5 (5日均线)
8.06
MA10 (10日均线)
8.11
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 | 8.47 | 8.49 | 8.36 | 8.39 | -0.71% | 9,160 | 7,721,719 |
| 2024-08-29 | 8.29 | 8.5 | 8.2 | 8.45 | +1.44% | 9,822 | 8,234,934 |
| 2024-08-28 | 7.98 | 8.4 | 7.81 | 8.33 | +5.58% | 15,446 | 12,702,154 |
| 2024-08-27 | 7.93 | 7.99 | 7.83 | 7.89 | -1% | 3,470 | 2,738,406 |
| 2024-08-26 | 7.73 | 8.03 | 7.73 | 7.97 | +2.44% | 3,433 | 2,728,721 |
| 2024-08-23 | 7.98 | 7.98 | 7.73 | 7.78 | -1.77% | 4,123 | 3,227,561 |
| 2024-08-22 | 7.99 | 8.02 | 7.85 | 7.92 | -0.38% | 3,108 | 2,456,626 |
| 2024-08-21 | 7.84 | 8 | 7.8 | 7.95 | +0.89% | 2,573 | 2,042,798 |
| 2024-08-20 | 8.08 | 8.08 | 7.85 | 7.88 | -1.75% | 4,139 | 3,278,527 |
| 2024-08-19 | 8.13 | 8.16 | 8.02 | 8.02 | -0.62% | 2,830 | 2,285,533 |
| 2024-08-16 | 8.15 | 8.24 | 8.05 | 8.07 | -1.22% | 4,417 | 3,589,633 |
| 2024-08-15 | 8.28 | 8.32 | 8.14 | 8.17 | -0.49% | 3,062 | 2,523,183 |
| 2024-08-14 | 8.3 | 8.32 | 8.2 | 8.21 | -0.73% | 2,713 | 2,238,637 |
| 2024-08-13 | 8.25 | 8.27 | 8.12 | 8.27 | +0.98% | 2,879 | 2,359,257 |
| 2024-08-12 | 8.05 | 8.19 | 8.05 | 8.19 | +0.24% | 2,597 | 2,109,486 |
| 2024-08-09 | 8.16 | 8.3 | 8.1 | 8.17 | +0.12% | 3,642 | 2,993,233 |
| 2024-08-08 | 8.25 | 8.27 | 8.12 | 8.16 | -0.85% | 3,196 | 2,615,290 |
| 2024-08-07 | 8.17 | 8.36 | 8.11 | 8.23 | +0.49% | 3,207 | 2,653,446 |
| 2024-08-06 | 8.12 | 8.2 | 8.02 | 8.19 | +2.12% | 3,477 | 2,835,701 |
| 2024-08-05 | 8.38 | 8.46 | 8.02 | 8.02 | -3.14% | 5,433 | 4,453,260 |
| 2024-08-02 | 8.47 | 8.52 | 8.26 | 8.28 | -2.82% | 6,652 | 5,560,913 |
| 2024-08-01 | 8.52 | 8.66 | 8.5 | 8.52 | -0.23% | 4,729 | 4,059,289 |
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：