股票概览
7.79
+1.3%
+0.1
7.88
开盘价
8.16
最高价
7.57
最低价
3,292,941
成交量
数据更新至: 2024-08-30
技术指标
7.47
MA5 (5日均线)
6.88
MA10 (10日均线)
6.39
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 | 7.88 | 8.16 | 7.57 | 7.79 | +1.3% | 3,292,941 | 2,585,716,841 |
| 2024-08-29 | 7.11 | 7.69 | 7.11 | 7.69 | +10.01% | 2,422,997 | 1,828,060,111 |
| 2024-08-28 | 7.37 | 7.56 | 6.94 | 6.99 | -9.34% | 2,385,123 | 1,699,794,171 |
| 2024-08-27 | 6.83 | 7.91 | 6.69 | 7.71 | +7.23% | 3,024,658 | 2,275,558,768 |
| 2024-08-26 | 7.44 | 7.6 | 7.12 | 7.19 | +4.05% | 2,792,846 | 2,079,090,066 |
| 2024-08-23 | 6.91 | 6.91 | 6.91 | 6.91 | +10.03% | 425,351 | 293,917,728 |
| 2024-08-22 | 5.9 | 6.55 | 5.9 | 6.28 | +5.55% | 1,255,750 | 805,907,354 |
| 2024-08-21 | 6 | 6.13 | 5.93 | 5.95 | -1.49% | 222,857 | 134,159,031 |
| 2024-08-20 | 6.17 | 6.21 | 6.02 | 6.04 | -3.05% | 354,432 | 215,677,662 |
| 2024-08-19 | 6.16 | 6.48 | 6.16 | 6.23 | +0.97% | 570,301 | 358,182,934 |
| 2024-08-16 | 5.97 | 6.3 | 5.96 | 6.17 | +3.52% | 588,577 | 361,332,298 |
| 2024-08-15 | 5.82 | 5.98 | 5.76 | 5.96 | +2.05% | 260,431 | 153,921,971 |
| 2024-08-14 | 5.78 | 5.92 | 5.75 | 5.84 | +0.69% | 192,856 | 112,886,861 |
| 2024-08-13 | 5.78 | 5.82 | 5.7 | 5.8 | +0.52% | 113,549 | 65,409,990 |
| 2024-08-12 | 5.81 | 5.84 | 5.74 | 5.77 | -1.2% | 148,738 | 85,910,339 |
| 2024-08-09 | 6 | 6.01 | 5.84 | 5.84 | -0.85% | 149,692 | 88,420,756 |
| 2024-08-08 | 5.92 | 5.96 | 5.8 | 5.89 | -1.51% | 210,080 | 123,517,111 |
| 2024-08-07 | 5.95 | 6.03 | 5.93 | 5.98 | +0.17% | 179,882 | 107,696,376 |
| 2024-08-06 | 5.99 | 6.03 | 5.87 | 5.97 | +1.53% | 223,813 | 132,801,582 |
| 2024-08-05 | 6.07 | 6.18 | 5.88 | 5.88 | -4.39% | 354,868 | 213,457,029 |
| 2024-08-02 | 6.23 | 6.32 | 6.14 | 6.15 | -2.38% | 322,730 | 200,837,264 |
| 2024-08-01 | 6.35 | 6.44 | 6.28 | 6.3 | -1.41% | 459,297 | 291,126,283 |
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：