股票概览
7.98
+0.88%
+0.07
7.9
开盘价
8.06
最高价
7.8
最低价
303,652
成交量
数据更新至: 2024-08-30
技术指标
7.81
MA5 (5日均线)
7.80
MA10 (10日均线)
7.93
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 | 7.9 | 8.06 | 7.8 | 7.98 | +0.88% | 303,652 | 241,233,460 |
| 2024-08-29 | 7.79 | 7.98 | 7.72 | 7.91 | +1.67% | 231,126 | 181,596,782 |
| 2024-08-28 | 7.65 | 7.86 | 7.65 | 7.78 | +1.57% | 288,647 | 224,874,590 |
| 2024-08-27 | 7.71 | 7.78 | 7.64 | 7.66 | -0.91% | 194,161 | 149,584,680 |
| 2024-08-26 | 7.68 | 7.74 | 7.6 | 7.73 | +0.52% | 173,062 | 132,943,448 |
| 2024-08-23 | 7.63 | 7.83 | 7.63 | 7.69 | +0.52% | 209,095 | 161,116,963 |
| 2024-08-22 | 7.7 | 7.72 | 7.62 | 7.65 | -0.65% | 180,567 | 138,348,616 |
| 2024-08-21 | 7.8 | 7.86 | 7.61 | 7.7 | -1.66% | 243,688 | 187,792,712 |
| 2024-08-20 | 8.1 | 8.12 | 7.76 | 7.83 | -3.33% | 322,887 | 254,554,261 |
| 2024-08-19 | 8.04 | 8.18 | 8.01 | 8.1 | +0.5% | 168,836 | 137,245,587 |
| 2024-08-16 | 8.09 | 8.14 | 8.03 | 8.06 | -0.37% | 168,490 | 136,144,627 |
| 2024-08-15 | 7.88 | 8.2 | 7.86 | 8.09 | +2.53% | 332,226 | 268,111,721 |
| 2024-08-14 | 7.93 | 7.93 | 7.83 | 7.89 | -1% | 128,828 | 101,532,801 |
| 2024-08-13 | 8.08 | 8.11 | 7.9 | 7.97 | -1.24% | 246,949 | 197,090,799 |
| 2024-08-12 | 8.08 | 8.15 | 8.01 | 8.07 | -0.25% | 159,713 | 128,928,947 |
| 2024-08-09 | 8.08 | 8.17 | 8.07 | 8.09 | +0.12% | 155,624 | 126,201,025 |
| 2024-08-08 | 8.14 | 8.17 | 8.05 | 8.08 | -0.49% | 128,519 | 103,870,570 |
| 2024-08-07 | 8.09 | 8.19 | 8.04 | 8.12 | 0% | 165,786 | 134,866,845 |
| 2024-08-06 | 8.03 | 8.14 | 8.01 | 8.12 | +1.5% | 200,203 | 161,447,854 |
| 2024-08-05 | 8 | 8.12 | 7.95 | 8 | -0.74% | 263,809 | 211,481,244 |
| 2024-08-02 | 8.07 | 8.13 | 8.04 | 8.06 | -0.98% | 177,596 | 143,404,342 |
| 2024-08-01 | 8.31 | 8.39 | 8.13 | 8.14 | -1.69% | 259,004 | 212,523,932 |
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：