股票概览
8.04
+2.16%
+0.17
7.77
开盘价
8.2
最高价
7.75
最低价
92,942
成交量
数据更新至: 2024-08-30
技术指标
7.70
MA5 (5日均线)
7.72
MA10 (10日均线)
7.72
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 | 7.77 | 8.2 | 7.75 | 8.04 | +2.16% | 92,942 | 74,460,770 |
| 2024-08-29 | 7.47 | 8.2 | 7.47 | 7.87 | +5.35% | 106,672 | 84,062,365 |
| 2024-08-28 | 7.26 | 7.51 | 7.21 | 7.47 | +2.19% | 30,178 | 22,358,282 |
| 2024-08-27 | 7.74 | 7.75 | 7.29 | 7.31 | -6.52% | 50,097 | 37,304,550 |
| 2024-08-26 | 7.62 | 7.85 | 7.57 | 7.82 | +2.49% | 26,705 | 20,713,286 |
| 2024-08-23 | 7.57 | 7.73 | 7.42 | 7.63 | +0.66% | 27,850 | 21,088,532 |
| 2024-08-22 | 7.79 | 7.85 | 7.54 | 7.58 | -2.7% | 30,242 | 23,142,249 |
| 2024-08-21 | 7.41 | 7.9 | 7.41 | 7.79 | -0.13% | 29,929 | 23,335,242 |
| 2024-08-20 | 7.97 | 7.97 | 7.76 | 7.8 | -1.14% | 30,193 | 23,670,502 |
| 2024-08-19 | 8.2 | 8.2 | 7.88 | 7.89 | -4.01% | 48,268 | 38,694,581 |
| 2024-08-16 | 8.03 | 8.23 | 7.97 | 8.22 | +3.14% | 60,468 | 49,131,102 |
| 2024-08-15 | 7.77 | 8 | 7.71 | 7.97 | +2.05% | 29,040 | 22,963,808 |
| 2024-08-14 | 7.65 | 7.84 | 7.65 | 7.81 | +1.17% | 23,422 | 18,213,880 |
| 2024-08-13 | 7.52 | 7.72 | 7.51 | 7.72 | +2.8% | 30,649 | 23,421,598 |
| 2024-08-12 | 7.64 | 7.67 | 7.48 | 7.51 | -1.96% | 22,120 | 16,743,463 |
| 2024-08-09 | 7.64 | 7.76 | 7.63 | 7.66 | +1.32% | 29,148 | 22,372,563 |
| 2024-08-08 | 7.61 | 7.72 | 7.42 | 7.56 | -1.05% | 30,909 | 23,370,285 |
| 2024-08-07 | 7.59 | 7.74 | 7.58 | 7.64 | +0.92% | 32,284 | 24,721,563 |
| 2024-08-06 | 7.62 | 7.69 | 7.45 | 7.57 | +1.2% | 30,918 | 23,319,378 |
| 2024-08-05 | 7.87 | 7.91 | 7.46 | 7.48 | -5.91% | 60,123 | 46,122,442 |
| 2024-08-02 | 8.19 | 8.23 | 7.93 | 7.95 | -3.75% | 43,324 | 35,001,741 |
| 2024-08-01 | 8.25 | 8.37 | 8.14 | 8.26 | -0.36% | 38,523 | 31,732,345 |
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：