股票概览
7.84
+1.82%
+0.14
7.7
开盘价
7.94
最高价
7.68
最低价
100,545
成交量
数据更新至: 2024-08-30
技术指标
7.67
MA5 (5日均线)
7.69
MA10 (10日均线)
7.86
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 | 7.7 | 7.94 | 7.68 | 7.84 | +1.82% | 100,545 | 78,902,195 |
| 2024-08-29 | 7.55 | 7.73 | 7.51 | 7.7 | +1.45% | 69,840 | 53,531,562 |
| 2024-08-28 | 7.5 | 7.65 | 7.43 | 7.59 | +0.8% | 67,655 | 51,138,330 |
| 2024-08-27 | 7.66 | 7.75 | 7.51 | 7.53 | -2.21% | 81,773 | 62,196,778 |
| 2024-08-26 | 7.66 | 7.73 | 7.57 | 7.7 | +0.52% | 74,643 | 57,258,007 |
| 2024-08-23 | 7.57 | 7.71 | 7.52 | 7.66 | +1.06% | 80,677 | 61,585,784 |
| 2024-08-22 | 7.66 | 7.75 | 7.53 | 7.58 | -0.92% | 95,086 | 72,634,997 |
| 2024-08-21 | 7.7 | 7.81 | 7.64 | 7.65 | -0.91% | 65,260 | 50,322,965 |
| 2024-08-20 | 7.9 | 7.93 | 7.71 | 7.72 | -2.28% | 90,246 | 70,137,163 |
| 2024-08-19 | 7.88 | 8.09 | 7.86 | 7.9 | +0.25% | 92,653 | 73,874,497 |
| 2024-08-16 | 7.94 | 7.99 | 7.87 | 7.88 | -0.63% | 73,193 | 57,962,008 |
| 2024-08-15 | 7.84 | 8 | 7.8 | 7.93 | +1.02% | 105,667 | 83,668,998 |
| 2024-08-14 | 8 | 8 | 7.84 | 7.85 | -2.12% | 84,314 | 66,747,027 |
| 2024-08-13 | 7.95 | 8.02 | 7.91 | 8.02 | +0.25% | 75,684 | 60,303,201 |
| 2024-08-12 | 7.96 | 8.03 | 7.92 | 8 | -0.62% | 76,783 | 61,298,551 |
| 2024-08-09 | 8.15 | 8.21 | 8.04 | 8.05 | -1.11% | 103,757 | 84,055,573 |
| 2024-08-08 | 8.2 | 8.28 | 8.11 | 8.14 | -1.57% | 161,010 | 131,765,554 |
| 2024-08-07 | 8.19 | 8.35 | 8.15 | 8.27 | +0.85% | 192,394 | 159,130,035 |
| 2024-08-06 | 8.06 | 8.3 | 8 | 8.2 | +2.89% | 178,947 | 146,025,066 |
| 2024-08-05 | 8.06 | 8.28 | 7.96 | 7.97 | -2.57% | 194,397 | 157,674,181 |
| 2024-08-02 | 8.39 | 8.42 | 8.15 | 8.18 | -2.73% | 249,769 | 207,093,240 |
| 2024-08-01 | 8.13 | 8.6 | 8.12 | 8.41 | +3.06% | 390,802 | 328,945,415 |
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：