股票概览
7.91
+0.25%
+0.02
7.86
开盘价
8.08
最高价
7.78
最低价
160,672
成交量
数据更新至: 2024-08-30
技术指标
7.81
MA5 (5日均线)
7.93
MA10 (10日均线)
8.19
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 | 7.86 | 8.08 | 7.78 | 7.91 | +0.25% | 160,672 | 127,974,702 |
| 2024-08-29 | 7.67 | 7.93 | 7.57 | 7.89 | +3.41% | 157,881 | 123,264,804 |
| 2024-08-28 | 7.56 | 7.75 | 7.52 | 7.63 | +1.33% | 205,320 | 156,772,219 |
| 2024-08-27 | 8.06 | 8.06 | 7.48 | 7.53 | -7.04% | 380,802 | 288,410,104 |
| 2024-08-26 | 7.96 | 8.11 | 7.88 | 8.1 | +1.76% | 79,043 | 63,390,677 |
| 2024-08-23 | 7.94 | 8.04 | 7.91 | 7.96 | 0% | 62,827 | 50,002,188 |
| 2024-08-22 | 8.05 | 8.05 | 7.87 | 7.96 | -0.62% | 68,939 | 54,973,411 |
| 2024-08-21 | 8.07 | 8.12 | 7.99 | 8.01 | -0.74% | 62,108 | 50,014,455 |
| 2024-08-20 | 8.3 | 8.32 | 8 | 8.07 | -2.42% | 104,099 | 84,347,246 |
| 2024-08-19 | 8.28 | 8.38 | 8.21 | 8.27 | +0.12% | 70,193 | 58,220,477 |
| 2024-08-16 | 8.37 | 8.4 | 8.23 | 8.26 | -1.31% | 74,362 | 61,756,886 |
| 2024-08-15 | 8.25 | 8.51 | 8.19 | 8.37 | +1.21% | 105,594 | 88,495,238 |
| 2024-08-14 | 8.44 | 8.45 | 8.25 | 8.27 | -1.9% | 64,346 | 53,545,545 |
| 2024-08-13 | 8.35 | 8.44 | 8.29 | 8.43 | +0.36% | 67,863 | 56,807,145 |
| 2024-08-12 | 8.43 | 8.46 | 8.34 | 8.4 | -1.06% | 79,961 | 67,073,732 |
| 2024-08-09 | 8.51 | 8.69 | 8.47 | 8.49 | -0.12% | 84,997 | 72,769,437 |
| 2024-08-08 | 8.61 | 8.61 | 8.35 | 8.5 | -1.16% | 91,852 | 77,793,757 |
| 2024-08-07 | 8.58 | 8.68 | 8.5 | 8.6 | -0.12% | 88,698 | 76,210,269 |
| 2024-08-06 | 8.6 | 8.7 | 8.46 | 8.61 | +1.29% | 100,211 | 85,955,444 |
| 2024-08-05 | 8.83 | 8.95 | 8.49 | 8.5 | -4.6% | 137,938 | 120,203,965 |
| 2024-08-02 | 9.11 | 9.17 | 8.87 | 8.91 | -2.41% | 121,489 | 109,690,733 |
| 2024-08-01 | 9.1 | 9.23 | 9.05 | 9.13 | +0.55% | 108,267 | 99,140,046 |
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：