股票概览
7.95
+0.63%
+0.05
7.93
开盘价
8.09
最高价
7.76
最低价
60,778
成交量
数据更新至: 2024-08-30
技术指标
7.84
MA5 (5日均线)
7.92
MA10 (10日均线)
7.65
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 | 7.93 | 8.09 | 7.76 | 7.95 | +0.63% | 60,778 | 48,373,564 |
| 2024-08-29 | 7.53 | 8.03 | 7.53 | 7.9 | -1.13% | 54,260 | 42,293,280 |
| 2024-08-28 | 7.86 | 8.55 | 7.83 | 7.99 | +2.83% | 81,740 | 66,389,073 |
| 2024-08-27 | 7.55 | 7.8 | 7.5 | 7.77 | +2.37% | 37,684 | 28,872,044 |
| 2024-08-26 | 7.81 | 7.94 | 7.52 | 7.59 | -3.56% | 56,124 | 43,270,855 |
| 2024-08-23 | 7.93 | 8.19 | 7.8 | 7.87 | -1.75% | 39,697 | 31,680,908 |
| 2024-08-22 | 7.83 | 8.18 | 7.73 | 8.01 | +1.91% | 43,504 | 34,619,975 |
| 2024-08-21 | 7.9 | 8.04 | 7.77 | 7.86 | -1.5% | 30,931 | 24,323,480 |
| 2024-08-20 | 8.19 | 8.19 | 7.71 | 7.98 | -3.39% | 57,778 | 45,696,649 |
| 2024-08-19 | 8.15 | 8.46 | 7.93 | 8.26 | +0.36% | 81,015 | 66,016,704 |
| 2024-08-16 | 7.73 | 8.39 | 7.58 | 8.23 | +5.51% | 100,790 | 80,265,597 |
| 2024-08-15 | 7.7 | 7.98 | 7.7 | 7.8 | -3.58% | 80,154 | 62,578,604 |
| 2024-08-14 | 7.23 | 8.6 | 7.19 | 8.09 | +12.52% | 109,725 | 87,631,209 |
| 2024-08-13 | 7.04 | 7.2 | 6.92 | 7.19 | +2.42% | 16,528 | 11,727,170 |
| 2024-08-12 | 7.18 | 7.3 | 7 | 7.02 | -2.09% | 17,653 | 12,488,572 |
| 2024-08-09 | 7.19 | 7.41 | 7.16 | 7.17 | 0% | 21,860 | 15,921,996 |
| 2024-08-08 | 7.08 | 7.24 | 7.05 | 7.17 | +0.56% | 14,961 | 10,693,171 |
| 2024-08-07 | 7.09 | 7.15 | 7 | 7.13 | +0.85% | 15,969 | 11,316,338 |
| 2024-08-06 | 6.93 | 7.09 | 6.89 | 7.07 | +2.61% | 18,791 | 13,199,402 |
| 2024-08-05 | 6.94 | 7.16 | 6.89 | 6.89 | -1.85% | 16,593 | 11,641,458 |
| 2024-08-02 | 7.06 | 7.24 | 7 | 7.02 | -1.68% | 18,884 | 13,426,004 |
| 2024-08-01 | 7.12 | 7.29 | 7.08 | 7.14 | +0.28% | 30,724 | 22,079,413 |
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：