股票概览
7.99
+0.76%
+0.06
7.88
开盘价
8.11
最高价
7.83
最低价
52,359
成交量
数据更新至: 2024-08-30
技术指标
7.80
MA5 (5日均线)
7.87
MA10 (10日均线)
7.69
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 | 7.88 | 8.11 | 7.83 | 7.99 | +0.76% | 52,359 | 41,936,321 |
| 2024-08-29 | 7.74 | 7.95 | 7.62 | 7.93 | +2.99% | 40,890 | 32,027,289 |
| 2024-08-28 | 7.4 | 7.83 | 7.25 | 7.7 | +2.53% | 42,564 | 32,592,830 |
| 2024-08-27 | 7.81 | 7.88 | 7.47 | 7.51 | -4.33% | 45,275 | 34,593,499 |
| 2024-08-26 | 7.65 | 7.97 | 7.58 | 7.85 | +3.43% | 48,849 | 38,098,291 |
| 2024-08-23 | 7.73 | 7.74 | 7.46 | 7.59 | -2.82% | 61,014 | 46,339,388 |
| 2024-08-22 | 8.2 | 8.28 | 7.77 | 7.81 | -6.47% | 99,487 | 79,666,605 |
| 2024-08-21 | 7.77 | 9.04 | 7.76 | 8.35 | +6.1% | 156,097 | 130,570,190 |
| 2024-08-20 | 7.97 | 8 | 7.7 | 7.87 | -3.08% | 64,323 | 50,397,764 |
| 2024-08-19 | 7.96 | 8.19 | 7.76 | 8.12 | +0.62% | 100,831 | 79,972,590 |
| 2024-08-16 | 7.56 | 8.59 | 7.47 | 8.07 | +7.46% | 105,379 | 84,464,596 |
| 2024-08-15 | 7.42 | 7.54 | 7.31 | 7.51 | +1.21% | 16,117 | 12,018,646 |
| 2024-08-14 | 7.46 | 7.53 | 7.4 | 7.42 | -0.27% | 9,491 | 7,060,190 |
| 2024-08-13 | 7.34 | 7.45 | 7.22 | 7.44 | +1.92% | 14,528 | 10,661,236 |
| 2024-08-12 | 7.43 | 7.45 | 7.22 | 7.3 | -1.22% | 16,399 | 12,015,066 |
| 2024-08-09 | 7.47 | 7.58 | 7.38 | 7.39 | -0.81% | 13,029 | 9,728,392 |
| 2024-08-08 | 7.61 | 7.67 | 7.35 | 7.45 | -2.1% | 20,675 | 15,388,028 |
| 2024-08-07 | 7.51 | 7.69 | 7.5 | 7.61 | +0.79% | 16,938 | 12,874,227 |
| 2024-08-06 | 7.43 | 7.59 | 7.38 | 7.55 | +2.86% | 17,643 | 13,222,116 |
| 2024-08-05 | 7.62 | 7.73 | 7.33 | 7.34 | -4.3% | 25,891 | 19,436,057 |
| 2024-08-02 | 7.83 | 7.89 | 7.64 | 7.67 | -2.66% | 21,295 | 16,502,866 |
| 2024-08-01 | 7.8 | 7.92 | 7.77 | 7.88 | +1.16% | 20,752 | 16,310,602 |
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：