股票概览
7.98
+2.44%
+0.19
7.78
开盘价
8.1
最高价
7.72
最低价
74,751
成交量
数据更新至: 2024-08-30
技术指标
7.86
MA5 (5日均线)
7.92
MA10 (10日均线)
8.04
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 | 7.78 | 8.1 | 7.72 | 7.98 | +2.44% | 74,751 | 59,483,040 |
| 2024-08-29 | 7.73 | 7.86 | 7.65 | 7.79 | +0.78% | 40,746 | 31,673,861 |
| 2024-08-28 | 7.75 | 7.89 | 7.7 | 7.73 | -1.28% | 46,180 | 35,918,791 |
| 2024-08-27 | 7.9 | 8.03 | 7.82 | 7.83 | -1.51% | 40,852 | 32,165,384 |
| 2024-08-26 | 7.8 | 8.19 | 7.74 | 7.95 | +1.4% | 63,948 | 51,074,650 |
| 2024-08-23 | 7.79 | 7.91 | 7.73 | 7.84 | -0.63% | 41,914 | 32,820,264 |
| 2024-08-22 | 7.98 | 8.05 | 7.85 | 7.89 | -1.5% | 44,191 | 34,946,869 |
| 2024-08-21 | 7.98 | 8.15 | 7.95 | 8.01 | -1.11% | 46,170 | 37,134,360 |
| 2024-08-20 | 8.1 | 8.16 | 7.83 | 8.1 | +0.87% | 84,541 | 67,521,906 |
| 2024-08-19 | 7.98 | 8.21 | 7.97 | 8.03 | +0.88% | 66,487 | 53,871,704 |
| 2024-08-16 | 8.06 | 8.31 | 7.94 | 7.96 | -1% | 62,643 | 50,695,095 |
| 2024-08-15 | 7.9 | 8.1 | 7.85 | 8.04 | +0.75% | 69,540 | 55,638,200 |
| 2024-08-14 | 8.1 | 8.3 | 7.98 | 7.98 | -2.68% | 91,981 | 74,454,720 |
| 2024-08-13 | 8.3 | 8.33 | 8 | 8.2 | -3.98% | 152,654 | 124,277,513 |
| 2024-08-12 | 8.32 | 8.89 | 7.98 | 8.54 | +5.69% | 193,221 | 163,686,539 |
| 2024-08-09 | 8.2 | 8.26 | 8.07 | 8.08 | -0.98% | 24,716 | 20,096,555 |
| 2024-08-08 | 8.28 | 8.28 | 8.04 | 8.16 | -0.73% | 26,655 | 21,702,900 |
| 2024-08-07 | 8.27 | 8.31 | 8.2 | 8.22 | -0.6% | 26,712 | 22,045,543 |
| 2024-08-06 | 8.21 | 8.3 | 8.13 | 8.27 | +1.97% | 30,472 | 25,007,443 |
| 2024-08-05 | 8.33 | 8.47 | 8.11 | 8.11 | -3.11% | 36,052 | 29,843,463 |
| 2024-08-02 | 8.44 | 8.53 | 8.34 | 8.37 | -1.88% | 41,619 | 35,105,575 |
| 2024-08-01 | 8.45 | 8.6 | 8.4 | 8.53 | +1.07% | 59,863 | 51,016,939 |
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：