股票概览
7.89
+1.41%
+0.11
7.78
开盘价
8.01
最高价
7.69
最低价
152,723
成交量
数据更新至: 2024-08-30
技术指标
7.74
MA5 (5日均线)
7.88
MA10 (10日均线)
8.01
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 | 7.78 | 8.01 | 7.69 | 7.89 | +1.41% | 152,723 | 120,430,376 |
| 2024-08-29 | 7.6 | 7.81 | 7.53 | 7.78 | +2.1% | 159,383 | 123,279,900 |
| 2024-08-28 | 7.59 | 7.79 | 7.56 | 7.62 | 0% | 138,825 | 106,653,600 |
| 2024-08-27 | 7.79 | 7.81 | 7.58 | 7.62 | -2.43% | 185,766 | 141,907,579 |
| 2024-08-26 | 7.98 | 8.05 | 7.76 | 7.81 | -2.01% | 177,733 | 139,974,717 |
| 2024-08-23 | 7.86 | 8.02 | 7.73 | 7.97 | -0.38% | 136,056 | 107,571,795 |
| 2024-08-22 | 8.1 | 8.11 | 7.98 | 8 | -1.11% | 94,969 | 76,264,619 |
| 2024-08-21 | 7.91 | 8.15 | 7.88 | 8.09 | +2.41% | 128,262 | 103,276,148 |
| 2024-08-20 | 8.11 | 8.18 | 7.86 | 7.9 | -2.59% | 172,125 | 137,387,376 |
| 2024-08-19 | 8.03 | 8.27 | 8.01 | 8.11 | +0.87% | 131,800 | 107,436,492 |
| 2024-08-16 | 8.25 | 8.28 | 8.03 | 8.04 | -1.35% | 98,483 | 80,026,977 |
| 2024-08-15 | 8.02 | 8.25 | 7.98 | 8.15 | +1.12% | 96,160 | 78,269,454 |
| 2024-08-14 | 8.17 | 8.21 | 8.04 | 8.06 | -1.47% | 64,342 | 52,015,482 |
| 2024-08-13 | 8.16 | 8.21 | 8.06 | 8.18 | +0.86% | 71,066 | 57,837,454 |
| 2024-08-12 | 8.1 | 8.19 | 8.05 | 8.11 | -0.25% | 74,242 | 60,336,046 |
| 2024-08-09 | 8.16 | 8.33 | 8.13 | 8.13 | +0.37% | 132,513 | 108,909,133 |
| 2024-08-08 | 8.16 | 8.18 | 7.95 | 8.1 | -0.98% | 116,050 | 93,627,587 |
| 2024-08-07 | 8.26 | 8.3 | 8.17 | 8.18 | -0.85% | 88,318 | 72,678,952 |
| 2024-08-06 | 8.28 | 8.35 | 8.15 | 8.25 | +1.1% | 115,729 | 95,354,228 |
| 2024-08-05 | 8.29 | 8.49 | 8.15 | 8.16 | -2.28% | 147,264 | 122,548,329 |
| 2024-08-02 | 8.37 | 8.51 | 8.33 | 8.35 | -1.42% | 114,266 | 96,059,038 |
| 2024-08-01 | 8.68 | 8.77 | 8.43 | 8.47 | -1.4% | 147,449 | 126,109,967 |
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：