股票概览
7.9
+1.67%
+0.13
7.74
开盘价
8.04
最高价
7.74
最低价
205,704
成交量
数据更新至: 2024-08-30
技术指标
7.69
MA5 (5日均线)
7.64
MA10 (10日均线)
7.77
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 | 7.74 | 8.04 | 7.74 | 7.9 | +1.67% | 205,704 | 163,001,115 |
| 2024-08-29 | 7.52 | 7.81 | 7.49 | 7.77 | +2.91% | 166,973 | 129,063,740 |
| 2024-08-28 | 7.49 | 7.63 | 7.47 | 7.55 | +0.8% | 102,386 | 77,461,751 |
| 2024-08-27 | 7.72 | 7.74 | 7.47 | 7.49 | -3.48% | 138,330 | 104,753,907 |
| 2024-08-26 | 7.46 | 7.79 | 7.46 | 7.76 | +4.02% | 148,100 | 113,931,500 |
| 2024-08-23 | 7.49 | 7.53 | 7.38 | 7.46 | -0.27% | 81,024 | 60,347,265 |
| 2024-08-22 | 7.68 | 7.74 | 7.46 | 7.48 | -2.6% | 106,215 | 80,174,570 |
| 2024-08-21 | 7.57 | 7.74 | 7.53 | 7.68 | +1.05% | 97,656 | 74,772,773 |
| 2024-08-20 | 7.73 | 7.81 | 7.58 | 7.6 | -1.68% | 114,889 | 88,224,531 |
| 2024-08-19 | 7.66 | 7.85 | 7.66 | 7.73 | +0.52% | 95,716 | 74,394,242 |
| 2024-08-16 | 7.85 | 7.86 | 7.68 | 7.69 | -1.41% | 99,655 | 77,144,199 |
| 2024-08-15 | 7.69 | 7.9 | 7.65 | 7.8 | +1.43% | 112,330 | 87,542,907 |
| 2024-08-14 | 7.87 | 7.87 | 7.68 | 7.69 | -2.29% | 100,843 | 77,973,160 |
| 2024-08-13 | 7.82 | 7.9 | 7.76 | 7.87 | +1.03% | 86,029 | 67,298,295 |
| 2024-08-12 | 7.85 | 7.94 | 7.77 | 7.79 | -1.89% | 86,064 | 67,342,520 |
| 2024-08-09 | 8.09 | 8.14 | 7.93 | 7.94 | -1.12% | 99,236 | 79,499,105 |
| 2024-08-08 | 8.04 | 8.11 | 7.93 | 8.03 | -0.62% | 83,120 | 66,612,284 |
| 2024-08-07 | 8.11 | 8.14 | 8 | 8.08 | -0.49% | 90,839 | 73,310,014 |
| 2024-08-06 | 8.09 | 8.2 | 8.06 | 8.12 | +1% | 106,483 | 86,498,458 |
| 2024-08-05 | 8.23 | 8.39 | 8.03 | 8.04 | -2.31% | 154,180 | 126,338,710 |
| 2024-08-02 | 8.18 | 8.41 | 8.12 | 8.23 | +0.12% | 160,686 | 133,044,932 |
| 2024-08-01 | 8.32 | 8.42 | 8.19 | 8.22 | -0.6% | 156,238 | 129,441,170 |
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：