股票概览
8.24
+0.49%
+0.04
8.11
开盘价
8.28
最高价
8.11
最低价
8,539
成交量
数据更新至: 2024-08-30
技术指标
8.16
MA5 (5日均线)
8.06
MA10 (10日均线)
8.09
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 | 8.11 | 8.28 | 8.11 | 8.24 | +0.49% | 8,539 | 7,025,169 |
| 2024-08-29 | 8.2 | 8.24 | 8.16 | 8.2 | +0.86% | 6,010 | 4,929,201 |
| 2024-08-28 | 8.11 | 8.15 | 8.06 | 8.13 | +0.25% | 1,980 | 1,606,730 |
| 2024-08-27 | 8.08 | 8.15 | 8.04 | 8.11 | +0.12% | 3,316 | 2,685,570 |
| 2024-08-26 | 7.9 | 8.18 | 7.77 | 8.1 | +4.11% | 12,058 | 9,757,111 |
| 2024-08-23 | 7.77 | 7.88 | 7.77 | 7.78 | -1.14% | 1,958 | 1,528,136 |
| 2024-08-22 | 7.92 | 8.09 | 7.85 | 7.87 | -0.88% | 2,676 | 2,117,903 |
| 2024-08-21 | 8.02 | 8.05 | 7.93 | 7.94 | -1.12% | 2,640 | 2,107,491 |
| 2024-08-20 | 8.14 | 8.14 | 8 | 8.03 | -1.59% | 4,000 | 3,218,011 |
| 2024-08-19 | 8.1 | 8.25 | 8.1 | 8.16 | +0.25% | 3,397 | 2,784,451 |
| 2024-08-16 | 8.14 | 8.24 | 8.09 | 8.14 | -0.49% | 4,161 | 3,386,261 |
| 2024-08-15 | 8.1 | 8.2 | 8.09 | 8.18 | +0.62% | 2,857 | 2,333,755 |
| 2024-08-14 | 8.16 | 8.18 | 8.12 | 8.13 | +0.25% | 3,133 | 2,553,817 |
| 2024-08-13 | 8.14 | 8.14 | 8.03 | 8.11 | +0.12% | 2,565 | 2,070,976 |
| 2024-08-12 | 8.15 | 8.18 | 8.07 | 8.1 | -0.25% | 3,352 | 2,722,734 |
| 2024-08-09 | 8.11 | 8.18 | 8.1 | 8.12 | 0% | 2,653 | 2,158,417 |
| 2024-08-08 | 8.14 | 8.17 | 8.09 | 8.12 | -0.37% | 4,997 | 4,050,850 |
| 2024-08-07 | 8.08 | 8.18 | 8.08 | 8.15 | +0.12% | 7,686 | 6,251,078 |
| 2024-08-06 | 8.08 | 8.19 | 8.06 | 8.14 | +0.62% | 3,639 | 2,952,573 |
| 2024-08-05 | 8.14 | 8.25 | 8.06 | 8.09 | -0.98% | 4,369 | 3,555,184 |
| 2024-08-02 | 8.29 | 8.34 | 8.14 | 8.17 | -2.04% | 8,251 | 6,795,023 |
| 2024-08-01 | 8.24 | 8.42 | 8.23 | 8.34 | +1.34% | 9,671 | 8,065,673 |
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：