股票概览
7.75
+1.57%
+0.12
7.68
开盘价
7.94
最高价
7.52
最低价
54,622
成交量
数据更新至: 2024-08-30
技术指标
7.83
MA5 (5日均线)
7.98
MA10 (10日均线)
8.28
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 | 7.68 | 7.94 | 7.52 | 7.75 | +1.57% | 54,622 | 42,392,388 |
| 2024-08-29 | 7.5 | 7.77 | 7.4 | 7.63 | -2.55% | 99,121 | 75,520,990 |
| 2024-08-28 | 7.88 | 8.09 | 7.79 | 7.83 | -1.63% | 36,168 | 28,684,092 |
| 2024-08-27 | 8.09 | 8.18 | 7.91 | 7.96 | -0.5% | 24,306 | 19,520,575 |
| 2024-08-26 | 7.94 | 8.16 | 7.89 | 8 | +0.25% | 20,414 | 16,342,995 |
| 2024-08-23 | 8.11 | 8.11 | 7.91 | 7.98 | -0.25% | 25,205 | 20,183,800 |
| 2024-08-22 | 8.23 | 8.23 | 7.97 | 8 | -1.48% | 18,857 | 15,266,098 |
| 2024-08-21 | 8.2 | 8.24 | 8.09 | 8.12 | -0.98% | 15,139 | 12,356,999 |
| 2024-08-20 | 8.32 | 8.44 | 8.12 | 8.2 | -1.8% | 17,099 | 14,080,685 |
| 2024-08-19 | 8.54 | 8.55 | 8.3 | 8.35 | -1.88% | 21,443 | 18,049,167 |
| 2024-08-16 | 8.46 | 8.57 | 8.36 | 8.51 | +0.71% | 16,913 | 14,364,991 |
| 2024-08-15 | 8.47 | 8.57 | 8.35 | 8.45 | +0.12% | 19,373 | 16,370,566 |
| 2024-08-14 | 8.63 | 8.63 | 8.38 | 8.44 | -1.75% | 15,535 | 13,111,678 |
| 2024-08-13 | 8.69 | 8.7 | 8.42 | 8.59 | -0.81% | 26,065 | 22,194,781 |
| 2024-08-12 | 8.57 | 8.79 | 8.52 | 8.66 | +2% | 26,237 | 22,754,967 |
| 2024-08-09 | 8.66 | 8.76 | 8.45 | 8.49 | -1.51% | 27,802 | 23,755,876 |
| 2024-08-08 | 8.66 | 8.84 | 8.6 | 8.62 | -0.12% | 31,646 | 27,514,800 |
| 2024-08-07 | 8.73 | 8.75 | 8.54 | 8.63 | -1.48% | 34,148 | 29,410,842 |
| 2024-08-06 | 8.78 | 8.8 | 8.55 | 8.76 | +2.34% | 21,318 | 18,538,826 |
| 2024-08-05 | 8.9 | 9 | 8.55 | 8.56 | -2.84% | 31,289 | 27,381,875 |
| 2024-08-02 | 8.8 | 9.1 | 8.74 | 8.81 | -0.56% | 43,313 | 38,847,711 |
| 2024-08-01 | 8.75 | 8.89 | 8.68 | 8.86 | +0.68% | 41,072 | 36,128,572 |
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：