股票概览
7.97
+3.78%
+0.29
7.65
开盘价
8.1
最高价
7.62
最低价
298,802
成交量
数据更新至: 2024-08-30
技术指标
7.63
MA5 (5日均线)
7.70
MA10 (10日均线)
7.98
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 | 7.65 | 8.1 | 7.62 | 7.97 | +3.78% | 298,802 | 237,797,657 |
| 2024-08-29 | 7.4 | 7.81 | 7.32 | 7.68 | +4.07% | 243,913 | 186,005,920 |
| 2024-08-28 | 7.37 | 7.61 | 7.35 | 7.38 | +0.82% | 162,488 | 121,010,380 |
| 2024-08-27 | 7.66 | 7.75 | 7.3 | 7.32 | -5.91% | 194,257 | 145,049,905 |
| 2024-08-26 | 7.44 | 7.94 | 7.44 | 7.78 | +3.73% | 246,017 | 191,451,326 |
| 2024-08-23 | 7.68 | 7.71 | 7.41 | 7.5 | -1.83% | 148,215 | 111,773,466 |
| 2024-08-22 | 7.85 | 7.86 | 7.62 | 7.64 | -2.68% | 150,015 | 115,634,445 |
| 2024-08-21 | 7.79 | 7.93 | 7.66 | 7.85 | +0.77% | 120,505 | 94,400,843 |
| 2024-08-20 | 8.06 | 8.1 | 7.75 | 7.79 | -3.59% | 195,699 | 154,185,470 |
| 2024-08-19 | 8.35 | 8.37 | 8.08 | 8.08 | -3.12% | 214,221 | 176,032,165 |
| 2024-08-16 | 8.29 | 8.43 | 8.13 | 8.34 | +1.21% | 268,391 | 222,037,437 |
| 2024-08-15 | 8.11 | 8.34 | 7.98 | 8.24 | +0.73% | 203,027 | 166,173,399 |
| 2024-08-14 | 8.17 | 8.28 | 8.06 | 8.18 | +1.24% | 197,979 | 161,747,281 |
| 2024-08-13 | 7.93 | 8.09 | 7.9 | 8.08 | +1.38% | 172,811 | 138,308,202 |
| 2024-08-12 | 8.33 | 8.37 | 7.95 | 7.97 | -5.01% | 279,388 | 224,841,801 |
| 2024-08-09 | 8.04 | 9.25 | 8.04 | 8.39 | +4.88% | 496,991 | 425,390,484 |
| 2024-08-08 | 8.26 | 8.32 | 7.98 | 8 | -4.08% | 258,304 | 208,264,246 |
| 2024-08-07 | 8.46 | 8.63 | 8.29 | 8.34 | -1.42% | 265,839 | 223,636,730 |
| 2024-08-06 | 8.85 | 8.95 | 8.34 | 8.46 | -0.7% | 393,166 | 333,361,211 |
| 2024-08-05 | 8.8 | 9.17 | 8.5 | 8.52 | -8.78% | 618,162 | 549,019,741 |
| 2024-08-02 | 9.52 | 10.25 | 9.31 | 9.34 | +0.97% | 942,410 | 920,631,254 |
| 2024-08-01 | 8.89 | 9.31 | 8.82 | 9.25 | +3.82% | 514,410 | 468,652,459 |
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：