股票概览
8.53
+2.77%
+0.23
8.29
开盘价
8.62
最高价
8.29
最低价
15,933
成交量
数据更新至: 2024-08-30
技术指标
8.15
MA5 (5日均线)
8.17
MA10 (10日均线)
8.37
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 | 8.29 | 8.62 | 8.29 | 8.53 | +2.77% | 15,933 | 13,492,066 |
| 2024-08-29 | 8.07 | 8.35 | 8 | 8.3 | +3.23% | 10,236 | 8,426,350 |
| 2024-08-28 | 7.87 | 8.18 | 7.8 | 8.04 | +2.16% | 7,820 | 6,286,202 |
| 2024-08-27 | 8.01 | 8.05 | 7.81 | 7.87 | -1.75% | 5,826 | 4,610,948 |
| 2024-08-26 | 7.99 | 8.16 | 7.75 | 8.01 | +1.14% | 8,863 | 7,124,799 |
| 2024-08-23 | 8.1 | 8.1 | 7.76 | 7.92 | -1.86% | 9,431 | 7,486,118 |
| 2024-08-22 | 8.2 | 8.29 | 8.02 | 8.07 | -1.82% | 6,203 | 5,047,335 |
| 2024-08-21 | 8.21 | 8.35 | 8.18 | 8.22 | -0.48% | 4,888 | 4,027,971 |
| 2024-08-20 | 8.44 | 8.48 | 8.21 | 8.26 | -2.02% | 7,011 | 5,828,768 |
| 2024-08-19 | 8.62 | 8.66 | 8.39 | 8.43 | -1.17% | 8,158 | 6,950,032 |
| 2024-08-16 | 8.65 | 8.69 | 8.47 | 8.53 | -1.27% | 7,472 | 6,408,304 |
| 2024-08-15 | 8.62 | 8.77 | 8.43 | 8.64 | +0.12% | 10,538 | 9,074,821 |
| 2024-08-14 | 8.65 | 8.71 | 8.6 | 8.63 | 0% | 5,764 | 4,988,591 |
| 2024-08-13 | 8.44 | 8.66 | 8.43 | 8.63 | +2.01% | 8,503 | 7,274,670 |
| 2024-08-12 | 8.61 | 8.61 | 8.41 | 8.46 | -0.7% | 7,481 | 6,347,780 |
| 2024-08-09 | 8.52 | 8.69 | 8.51 | 8.52 | 0% | 7,836 | 6,727,290 |
| 2024-08-08 | 8.6 | 8.65 | 8.35 | 8.52 | -1.62% | 8,745 | 7,451,471 |
| 2024-08-07 | 8.67 | 8.86 | 8.6 | 8.66 | +0.46% | 7,391 | 6,437,713 |
| 2024-08-06 | 8.48 | 8.69 | 8.48 | 8.62 | +1.89% | 8,214 | 7,052,557 |
| 2024-08-05 | 8.71 | 8.86 | 8.44 | 8.46 | -3.97% | 9,467 | 8,205,142 |
| 2024-08-02 | 8.95 | 8.99 | 8.78 | 8.81 | -1.78% | 9,309 | 8,289,514 |
| 2024-08-01 | 8.98 | 9.08 | 8.9 | 8.97 | +0.45% | 11,855 | 10,652,324 |
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：