股票概览
8.07
+3.33%
+0.26
7.78
开盘价
8.18
最高价
7.78
最低价
121,390
成交量
数据更新至: 2024-08-30
技术指标
7.74
MA5 (5日均线)
7.71
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 | 7.78 | 8.18 | 7.78 | 8.07 | +3.33% | 121,390 | 97,966,885 |
| 2024-08-29 | 7.56 | 7.84 | 7.54 | 7.81 | +2.76% | 69,268 | 53,603,475 |
| 2024-08-28 | 7.5 | 7.72 | 7.5 | 7.6 | +0.66% | 53,635 | 40,811,199 |
| 2024-08-27 | 7.62 | 7.65 | 7.52 | 7.55 | -1.69% | 44,265 | 33,489,499 |
| 2024-08-26 | 7.5 | 7.8 | 7.49 | 7.68 | +2.26% | 73,554 | 56,505,886 |
| 2024-08-23 | 7.6 | 7.65 | 7.47 | 7.51 | -1.96% | 53,218 | 40,034,758 |
| 2024-08-22 | 7.73 | 7.81 | 7.63 | 7.66 | -1.03% | 48,912 | 37,714,289 |
| 2024-08-21 | 7.66 | 7.79 | 7.63 | 7.74 | +1.04% | 52,559 | 40,577,848 |
| 2024-08-20 | 7.83 | 7.89 | 7.61 | 7.66 | -2.3% | 67,607 | 52,155,692 |
| 2024-08-19 | 7.96 | 8.06 | 7.82 | 7.84 | -1.75% | 64,350 | 50,991,017 |
| 2024-08-16 | 8.05 | 8.1 | 7.98 | 7.98 | -0.99% | 46,374 | 37,231,299 |
| 2024-08-15 | 8.02 | 8.16 | 7.96 | 8.06 | +0.37% | 67,336 | 54,343,783 |
| 2024-08-14 | 8.15 | 8.18 | 8.01 | 8.03 | -1.47% | 47,945 | 38,629,922 |
| 2024-08-13 | 8.15 | 8.18 | 8.05 | 8.15 | 0% | 62,684 | 50,753,569 |
| 2024-08-12 | 8.2 | 8.26 | 8.13 | 8.15 | -0.49% | 64,565 | 52,669,143 |
| 2024-08-09 | 8.31 | 8.35 | 8.18 | 8.19 | -1.09% | 66,382 | 54,691,121 |
| 2024-08-08 | 8.39 | 8.43 | 8.24 | 8.28 | -1.31% | 75,899 | 63,021,396 |
| 2024-08-07 | 8.23 | 8.63 | 8.2 | 8.39 | +1.45% | 113,805 | 95,648,873 |
| 2024-08-06 | 8.15 | 8.28 | 8.12 | 8.27 | +2.73% | 76,220 | 62,608,990 |
| 2024-08-05 | 8.05 | 8.31 | 8.02 | 8.05 | -2.19% | 105,392 | 86,061,534 |
| 2024-08-02 | 8.65 | 8.65 | 8.22 | 8.23 | -1.91% | 122,775 | 103,245,968 |
| 2024-08-01 | 8.46 | 8.52 | 8.36 | 8.39 | -0.71% | 60,318 | 50,825,080 |
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：