股票概览
7.77
+3.32%
+0.25
7.48
开盘价
8.04
最高价
7.45
最低价
693,935
成交量
数据更新至: 2024-08-30
技术指标
7.58
MA5 (5日均线)
7.62
MA10 (10日均线)
7.85
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 | 7.48 | 8.04 | 7.45 | 7.77 | +3.32% | 693,935 | 541,763,894 |
| 2024-08-29 | 7.56 | 7.58 | 7.11 | 7.52 | -0.4% | 398,522 | 293,518,443 |
| 2024-08-28 | 7.57 | 7.61 | 7.46 | 7.55 | -0.26% | 193,618 | 145,810,581 |
| 2024-08-27 | 7.51 | 7.64 | 7.4 | 7.57 | +0.8% | 235,796 | 177,626,970 |
| 2024-08-26 | 7.51 | 7.63 | 7.4 | 7.51 | -0.27% | 218,559 | 164,005,499 |
| 2024-08-23 | 7.47 | 7.6 | 7.43 | 7.53 | +0.94% | 172,337 | 129,667,153 |
| 2024-08-22 | 7.66 | 7.68 | 7.45 | 7.46 | -2.61% | 229,295 | 172,588,579 |
| 2024-08-21 | 7.7 | 7.78 | 7.64 | 7.66 | -0.52% | 170,749 | 131,461,122 |
| 2024-08-20 | 7.86 | 7.91 | 7.67 | 7.7 | -2.41% | 254,894 | 197,611,640 |
| 2024-08-19 | 7.88 | 7.97 | 7.84 | 7.89 | -0.25% | 167,548 | 132,293,661 |
| 2024-08-16 | 8 | 8.02 | 7.87 | 7.91 | -1.74% | 232,935 | 184,372,140 |
| 2024-08-15 | 7.9 | 8.12 | 7.85 | 8.05 | +1.13% | 290,604 | 232,986,797 |
| 2024-08-14 | 8.06 | 8.09 | 7.94 | 7.96 | -1.73% | 203,394 | 162,562,939 |
| 2024-08-13 | 7.79 | 8.13 | 7.73 | 8.1 | +3.85% | 440,717 | 351,678,326 |
| 2024-08-12 | 8 | 8 | 7.73 | 7.8 | -2.86% | 335,905 | 262,543,936 |
| 2024-08-09 | 8.21 | 8.31 | 8.02 | 8.03 | -2.67% | 374,807 | 304,643,018 |
| 2024-08-08 | 8.18 | 8.41 | 8.16 | 8.25 | -0.6% | 370,638 | 307,310,083 |
| 2024-08-07 | 8.35 | 8.35 | 8.14 | 8.3 | -0.72% | 471,349 | 388,157,303 |
| 2024-08-06 | 8.07 | 8.53 | 8.07 | 8.36 | +3.72% | 769,913 | 640,856,583 |
| 2024-08-05 | 8.01 | 8.33 | 7.88 | 8.06 | +2.81% | 897,933 | 727,177,937 |
| 2024-08-02 | 7.85 | 8.04 | 7.8 | 7.84 | -1.26% | 391,934 | 310,130,262 |
| 2024-08-01 | 8.1 | 8.15 | 7.87 | 7.94 | -2.82% | 500,165 | 398,882,970 |
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：