股票概览
8
+3.23%
+0.25
7.75
开盘价
8.1
最高价
7.72
最低价
188,405
成交量
数据更新至: 2024-08-30
技术指标
7.91
MA5 (5日均线)
7.87
MA10 (10日均线)
7.82
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 | 7.75 | 8.1 | 7.72 | 8 | +3.23% | 188,405 | 150,434,229 |
| 2024-08-29 | 7.79 | 7.84 | 7.43 | 7.75 | -1.02% | 116,292 | 89,294,544 |
| 2024-08-28 | 7.8 | 7.93 | 7.64 | 7.83 | +0.13% | 94,111 | 73,498,318 |
| 2024-08-27 | 8.07 | 8.09 | 7.78 | 7.82 | -4.17% | 151,184 | 119,461,727 |
| 2024-08-26 | 8 | 8.22 | 7.9 | 8.16 | +1.75% | 206,224 | 167,174,671 |
| 2024-08-23 | 7.68 | 8.12 | 7.61 | 8.02 | +3.08% | 202,931 | 160,778,507 |
| 2024-08-22 | 7.76 | 8.21 | 7.75 | 7.78 | +0.78% | 178,085 | 141,653,101 |
| 2024-08-21 | 7.8 | 7.98 | 7.71 | 7.72 | -3.26% | 168,753 | 131,976,813 |
| 2024-08-20 | 7.66 | 8.29 | 7.51 | 7.98 | +4.45% | 295,568 | 237,552,084 |
| 2024-08-19 | 7.73 | 7.91 | 7.6 | 7.64 | -2.92% | 147,619 | 114,268,500 |
| 2024-08-16 | 8 | 8.17 | 7.85 | 7.87 | -2.24% | 186,288 | 148,870,511 |
| 2024-08-15 | 7.75 | 8.07 | 7.72 | 8.05 | +2.81% | 209,674 | 167,538,499 |
| 2024-08-14 | 8.1 | 8.1 | 7.79 | 7.83 | -3.69% | 188,690 | 149,104,945 |
| 2024-08-13 | 8.01 | 8.15 | 7.9 | 8.13 | -1.09% | 215,423 | 172,770,865 |
| 2024-08-12 | 7.94 | 8.66 | 7.68 | 8.22 | +2.75% | 349,892 | 283,136,184 |
| 2024-08-09 | 7.54 | 8.15 | 7.54 | 8 | +6.67% | 376,347 | 298,761,784 |
| 2024-08-08 | 7.65 | 7.7 | 7.4 | 7.5 | -2.85% | 155,135 | 116,543,227 |
| 2024-08-07 | 7.3 | 7.88 | 7.25 | 7.72 | +6.34% | 260,888 | 200,543,146 |
| 2024-08-06 | 7.24 | 7.37 | 7.16 | 7.26 | +1.82% | 72,799 | 52,687,765 |
| 2024-08-05 | 7.43 | 7.55 | 7.12 | 7.13 | -4.17% | 109,442 | 80,362,305 |
| 2024-08-02 | 7.7 | 7.71 | 7.43 | 7.44 | -3.88% | 115,335 | 87,286,696 |
| 2024-08-01 | 7.67 | 7.84 | 7.64 | 7.74 | +0.91% | 132,913 | 102,946,270 |
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：