股票概览
8.03
+2.82%
+0.22
7.84
开盘价
8.12
最高价
7.8
最低价
309,515
成交量
数据更新至: 2024-08-30
技术指标
7.80
MA5 (5日均线)
7.78
MA10 (10日均线)
7.91
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 | 7.84 | 8.12 | 7.8 | 8.03 | +2.82% | 309,515 | 248,500,628 |
| 2024-08-29 | 7.62 | 7.87 | 7.6 | 7.81 | +1.96% | 182,654 | 142,082,651 |
| 2024-08-28 | 7.65 | 7.73 | 7.52 | 7.66 | 0% | 135,078 | 102,893,310 |
| 2024-08-27 | 7.81 | 7.89 | 7.64 | 7.66 | -2.3% | 165,734 | 128,103,575 |
| 2024-08-26 | 7.73 | 7.9 | 7.69 | 7.84 | +1.42% | 194,346 | 152,088,225 |
| 2024-08-23 | 7.58 | 7.76 | 7.57 | 7.73 | +2.11% | 201,423 | 154,394,113 |
| 2024-08-22 | 7.74 | 7.79 | 7.55 | 7.57 | -2.57% | 166,296 | 127,448,839 |
| 2024-08-21 | 7.74 | 7.86 | 7.7 | 7.77 | +0.26% | 145,414 | 113,038,670 |
| 2024-08-20 | 7.92 | 7.93 | 7.73 | 7.75 | -2.27% | 200,714 | 156,455,082 |
| 2024-08-19 | 7.88 | 8.08 | 7.86 | 7.93 | +1.28% | 250,814 | 200,230,845 |
| 2024-08-16 | 7.93 | 7.97 | 7.8 | 7.83 | -1.14% | 164,612 | 129,770,468 |
| 2024-08-15 | 7.84 | 8.04 | 7.81 | 7.92 | +0.89% | 190,065 | 150,874,349 |
| 2024-08-14 | 7.91 | 7.97 | 7.85 | 7.85 | -0.76% | 147,161 | 116,315,508 |
| 2024-08-13 | 7.83 | 7.92 | 7.79 | 7.91 | +0.25% | 163,949 | 128,811,988 |
| 2024-08-12 | 8.01 | 8.05 | 7.85 | 7.89 | -2.35% | 281,243 | 222,554,985 |
| 2024-08-09 | 8.14 | 8.22 | 8.04 | 8.08 | -0.49% | 260,648 | 211,349,138 |
| 2024-08-08 | 8.21 | 8.25 | 8.1 | 8.12 | -1.69% | 275,507 | 224,536,769 |
| 2024-08-07 | 8.25 | 8.35 | 8.22 | 8.26 | -0.12% | 175,137 | 145,182,636 |
| 2024-08-06 | 8.3 | 8.35 | 8.19 | 8.27 | +0.61% | 215,727 | 177,775,583 |
| 2024-08-05 | 8.48 | 8.58 | 8.21 | 8.22 | -3.41% | 297,104 | 248,531,022 |
| 2024-08-02 | 8.61 | 8.73 | 8.51 | 8.51 | -1.96% | 198,084 | 170,815,882 |
| 2024-08-01 | 8.66 | 8.78 | 8.61 | 8.68 | 0% | 306,418 | 266,314,540 |
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：