股票概览
8.15
+1.88%
+0.15
7.91
开盘价
8.27
最高价
7.85
最低价
67,184
成交量
数据更新至: 2024-08-30
技术指标
7.77
MA5 (5日均线)
7.88
MA10 (10日均线)
8.26
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 | 7.91 | 8.27 | 7.85 | 8.15 | +1.88% | 67,184 | 54,623,106 |
| 2024-08-29 | 7.59 | 8.01 | 7.54 | 8 | +4.58% | 70,364 | 55,233,598 |
| 2024-08-28 | 7.48 | 7.73 | 7.4 | 7.65 | +2.14% | 51,060 | 38,826,560 |
| 2024-08-27 | 7.54 | 7.75 | 7.47 | 7.49 | -1.19% | 48,226 | 36,785,913 |
| 2024-08-26 | 7.5 | 7.65 | 7.4 | 7.58 | +0.8% | 36,428 | 27,584,780 |
| 2024-08-23 | 7.7 | 7.79 | 7.43 | 7.52 | -2.97% | 67,952 | 51,197,808 |
| 2024-08-22 | 7.96 | 8.08 | 7.7 | 7.75 | -3.85% | 64,581 | 50,602,532 |
| 2024-08-21 | 8.14 | 8.18 | 8.02 | 8.06 | -1.47% | 40,640 | 32,837,002 |
| 2024-08-20 | 8.23 | 8.46 | 8.15 | 8.18 | -2.27% | 66,129 | 54,424,510 |
| 2024-08-19 | 8.62 | 9.03 | 8.37 | 8.37 | -2.9% | 106,354 | 91,510,354 |
| 2024-08-16 | 8.45 | 8.87 | 8.37 | 8.62 | +1.65% | 90,611 | 78,123,412 |
| 2024-08-15 | 8.39 | 8.57 | 8.29 | 8.48 | +1.07% | 54,019 | 45,644,213 |
| 2024-08-14 | 8.51 | 8.62 | 8.37 | 8.39 | -1.87% | 31,171 | 26,264,143 |
| 2024-08-13 | 8.61 | 8.61 | 8.43 | 8.55 | -1.04% | 35,358 | 30,015,540 |
| 2024-08-12 | 8.57 | 8.73 | 8.53 | 8.64 | +0.7% | 41,194 | 35,635,550 |
| 2024-08-09 | 8.85 | 8.92 | 8.56 | 8.58 | -3.05% | 60,208 | 52,279,430 |
| 2024-08-08 | 8.84 | 9 | 8.74 | 8.85 | 0% | 63,783 | 56,647,441 |
| 2024-08-07 | 8.87 | 8.96 | 8.73 | 8.85 | -0.23% | 46,908 | 41,480,682 |
| 2024-08-06 | 8.69 | 8.87 | 8.6 | 8.87 | +3.14% | 56,721 | 49,691,261 |
| 2024-08-05 | 8.78 | 8.97 | 8.56 | 8.6 | -3.15% | 66,926 | 58,611,282 |
| 2024-08-02 | 8.71 | 9.07 | 8.7 | 8.88 | +0.79% | 77,265 | 69,234,194 |
| 2024-08-01 | 8.61 | 8.84 | 8.61 | 8.81 | +2.09% | 57,041 | 49,945,909 |
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：