股票概览
7.98
+3.1%
+0.24
7.67
开盘价
8.09
最高价
7.67
最低价
93,569
成交量
数据更新至: 2024-08-30
技术指标
7.73
MA5 (5日均线)
7.90
MA10 (10日均线)
8.02
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 | 7.67 | 8.09 | 7.67 | 7.98 | +3.1% | 93,569 | 74,436,019 |
| 2024-08-29 | 7.65 | 7.77 | 7.58 | 7.74 | +0.91% | 56,427 | 43,496,727 |
| 2024-08-28 | 7.45 | 7.76 | 7.33 | 7.67 | +0.92% | 86,476 | 65,441,655 |
| 2024-08-27 | 7.9 | 8.09 | 7.57 | 7.6 | -0.91% | 92,542 | 71,701,490 |
| 2024-08-26 | 7.78 | 7.83 | 7.57 | 7.67 | -0.52% | 65,745 | 50,484,768 |
| 2024-08-23 | 7.85 | 7.87 | 7.63 | 7.71 | -2.03% | 71,623 | 55,457,489 |
| 2024-08-22 | 8.1 | 8.25 | 7.85 | 7.87 | -3.55% | 85,402 | 68,571,975 |
| 2024-08-21 | 8.21 | 8.46 | 8.14 | 8.16 | -2.16% | 112,608 | 93,524,730 |
| 2024-08-20 | 8.2 | 8.38 | 8.11 | 8.34 | +0.48% | 127,072 | 104,765,227 |
| 2024-08-19 | 8.13 | 8.41 | 8.13 | 8.3 | +1.97% | 122,835 | 102,088,970 |
| 2024-08-16 | 8.11 | 8.19 | 8.06 | 8.14 | +0.49% | 72,743 | 59,161,881 |
| 2024-08-15 | 7.9 | 8.19 | 7.79 | 8.1 | +2.4% | 104,483 | 84,090,266 |
| 2024-08-14 | 7.88 | 7.98 | 7.83 | 7.91 | +0.38% | 60,839 | 48,173,176 |
| 2024-08-13 | 7.89 | 7.97 | 7.72 | 7.88 | +0.13% | 55,978 | 43,825,185 |
| 2024-08-12 | 7.85 | 7.97 | 7.67 | 7.87 | -0.51% | 71,744 | 56,170,901 |
| 2024-08-09 | 8.28 | 8.35 | 7.9 | 7.91 | -4.24% | 135,425 | 109,217,355 |
| 2024-08-08 | 8.54 | 8.64 | 8.21 | 8.26 | -4.95% | 191,131 | 159,284,553 |
| 2024-08-07 | 8.55 | 9.28 | 8.44 | 8.69 | +2.96% | 305,313 | 269,213,019 |
| 2024-08-06 | 8.13 | 8.6 | 8.07 | 8.44 | +4.71% | 214,610 | 179,268,546 |
| 2024-08-05 | 8.3 | 8.51 | 8.04 | 8.06 | -0.37% | 162,014 | 134,179,875 |
| 2024-08-02 | 8.13 | 8.35 | 8.08 | 8.09 | -1.46% | 88,537 | 72,889,239 |
| 2024-08-01 | 8.16 | 8.35 | 8.16 | 8.21 | -0.97% | 107,185 | 88,203,214 |
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：