股票概览
8.05
+3.47%
+0.27
7.93
开盘价
8.2
最高价
7.93
最低价
64,491
成交量
数据更新至: 2024-08-30
技术指标
7.73
MA5 (5日均线)
7.80
MA10 (10日均线)
7.94
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 | 8.2 | 7.93 | 8.05 | +3.47% | 64,491 | 52,287,972 |
| 2024-08-29 | 7.66 | 7.84 | 7.6 | 7.78 | +2.1% | 24,081 | 18,607,395 |
| 2024-08-28 | 7.48 | 7.65 | 7.48 | 7.62 | +1.06% | 13,381 | 10,176,183 |
| 2024-08-27 | 7.66 | 7.69 | 7.5 | 7.54 | -1.69% | 19,415 | 14,716,135 |
| 2024-08-26 | 7.65 | 7.71 | 7.43 | 7.67 | +0.66% | 22,057 | 16,798,917 |
| 2024-08-23 | 7.85 | 7.85 | 7.53 | 7.62 | -2.81% | 29,417 | 22,425,465 |
| 2024-08-22 | 7.85 | 8 | 7.81 | 7.84 | -0.63% | 14,751 | 11,657,702 |
| 2024-08-21 | 7.89 | 8 | 7.86 | 7.89 | -0.38% | 13,167 | 10,434,734 |
| 2024-08-20 | 8.05 | 8.05 | 7.87 | 7.92 | -1.25% | 15,421 | 12,238,659 |
| 2024-08-19 | 8.07 | 8.17 | 8.01 | 8.02 | -0.99% | 15,483 | 12,484,999 |
| 2024-08-16 | 8.08 | 8.15 | 8.02 | 8.1 | -0.37% | 13,838 | 11,220,826 |
| 2024-08-15 | 8.15 | 8.18 | 8.02 | 8.13 | -0.25% | 16,765 | 13,602,884 |
| 2024-08-14 | 8.2 | 8.23 | 8.12 | 8.15 | -0.37% | 14,476 | 11,803,630 |
| 2024-08-13 | 8.02 | 8.18 | 8 | 8.18 | +1.61% | 20,142 | 16,320,636 |
| 2024-08-12 | 8.04 | 8.14 | 8.01 | 8.05 | -0.37% | 15,981 | 12,905,214 |
| 2024-08-09 | 8.1 | 8.15 | 8.05 | 8.08 | +0.12% | 16,789 | 13,593,734 |
| 2024-08-08 | 8.1 | 8.1 | 7.99 | 8.07 | -0.62% | 15,247 | 12,273,698 |
| 2024-08-07 | 8 | 8.16 | 8 | 8.12 | +1.5% | 20,531 | 16,631,926 |
| 2024-08-06 | 7.92 | 8.04 | 7.89 | 8 | +1.14% | 18,818 | 14,976,969 |
| 2024-08-05 | 7.98 | 8.13 | 7.88 | 7.91 | -1.37% | 29,973 | 24,024,351 |
| 2024-08-02 | 8.01 | 8.2 | 8 | 8.02 | -0.74% | 22,784 | 18,452,786 |
| 2024-08-01 | 8.1 | 8.15 | 8.02 | 8.08 | 0% | 19,877 | 16,064,269 |
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：