股票概览
8.21
+1.99%
+0.16
8.01
开盘价
8.36
最高价
7.95
最低价
18,682
成交量
数据更新至: 2024-08-30
技术指标
8.00
MA5 (5日均线)
8.12
MA10 (10日均线)
8.28
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 | 8.01 | 8.36 | 7.95 | 8.21 | +1.99% | 18,682 | 15,340,113 |
| 2024-08-29 | 7.79 | 8.07 | 7.72 | 8.05 | +3.21% | 12,172 | 9,698,028 |
| 2024-08-28 | 7.6 | 7.88 | 7.57 | 7.8 | +1.56% | 17,077 | 13,265,937 |
| 2024-08-27 | 8.21 | 8.22 | 7.65 | 7.68 | -7.25% | 27,681 | 21,741,704 |
| 2024-08-26 | 8.1 | 8.3 | 8.03 | 8.28 | +2.35% | 9,810 | 8,069,710 |
| 2024-08-23 | 8.16 | 8.16 | 7.93 | 8.09 | +0.12% | 8,662 | 6,978,671 |
| 2024-08-22 | 8.2 | 8.34 | 8.06 | 8.08 | -1.46% | 5,108 | 4,168,653 |
| 2024-08-21 | 8.18 | 8.32 | 8.14 | 8.2 | -0.61% | 5,083 | 4,177,542 |
| 2024-08-20 | 8.61 | 8.61 | 8.2 | 8.25 | -3.4% | 8,672 | 7,235,715 |
| 2024-08-19 | 8.55 | 8.67 | 8.36 | 8.54 | +0.83% | 9,269 | 7,946,262 |
| 2024-08-16 | 8.48 | 8.65 | 8.42 | 8.47 | +0.12% | 9,633 | 8,224,378 |
| 2024-08-15 | 8.49 | 8.62 | 8.3 | 8.46 | -0.24% | 8,939 | 7,564,022 |
| 2024-08-14 | 8.46 | 8.58 | 8.42 | 8.48 | +0.24% | 7,998 | 6,794,141 |
| 2024-08-13 | 8.34 | 8.49 | 8.3 | 8.46 | +1.44% | 10,629 | 8,924,230 |
| 2024-08-12 | 8.44 | 8.51 | 8.3 | 8.34 | -0.83% | 7,572 | 6,351,670 |
| 2024-08-09 | 8.54 | 8.63 | 8.38 | 8.41 | -1.52% | 7,848 | 6,678,374 |
| 2024-08-08 | 8.53 | 8.64 | 8.31 | 8.54 | -1.61% | 9,771 | 8,271,034 |
| 2024-08-07 | 8.42 | 8.76 | 8.35 | 8.68 | +3.09% | 11,038 | 9,500,637 |
| 2024-08-06 | 8.26 | 8.46 | 8.24 | 8.42 | +3.19% | 8,057 | 6,739,587 |
| 2024-08-05 | 8.4 | 8.51 | 8.15 | 8.16 | -3.66% | 14,307 | 11,876,557 |
| 2024-08-02 | 8.56 | 8.84 | 8.41 | 8.47 | -1.63% | 12,117 | 10,482,632 |
| 2024-08-01 | 8.55 | 8.69 | 8.43 | 8.61 | +1.18% | 16,735 | 14,412,760 |
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：