股票概览
7.95
+0.38%
+0.03
7.93
开盘价
8.06
最高价
7.79
最低价
155,789
成交量
数据更新至: 2024-08-30
技术指标
7.83
MA5 (5日均线)
7.86
MA10 (10日均线)
7.97
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 | 8.06 | 7.79 | 7.95 | +0.38% | 155,789 | 123,667,817 |
| 2024-08-29 | 7.69 | 7.95 | 7.69 | 7.92 | +2.46% | 106,130 | 83,452,437 |
| 2024-08-28 | 7.77 | 7.83 | 7.72 | 7.73 | -0.77% | 61,067 | 47,478,258 |
| 2024-08-27 | 7.79 | 7.87 | 7.77 | 7.79 | +0.13% | 53,076 | 41,464,758 |
| 2024-08-26 | 7.74 | 7.81 | 7.65 | 7.78 | +0.91% | 76,155 | 58,792,120 |
| 2024-08-23 | 7.78 | 7.85 | 7.71 | 7.71 | -1.03% | 72,041 | 55,920,927 |
| 2024-08-22 | 7.9 | 7.95 | 7.78 | 7.79 | -1.27% | 83,019 | 65,069,455 |
| 2024-08-21 | 7.96 | 8.04 | 7.88 | 7.89 | -1% | 57,480 | 45,639,984 |
| 2024-08-20 | 8.06 | 8.07 | 7.8 | 7.97 | -1.36% | 112,953 | 89,816,874 |
| 2024-08-19 | 8.11 | 8.16 | 8.05 | 8.08 | -0.37% | 75,178 | 60,775,184 |
| 2024-08-16 | 8.13 | 8.14 | 8.04 | 8.11 | -0.12% | 79,508 | 64,309,721 |
| 2024-08-15 | 8.04 | 8.15 | 8 | 8.12 | +0.87% | 109,154 | 88,313,679 |
| 2024-08-14 | 8.07 | 8.08 | 7.96 | 8.05 | -0.37% | 102,281 | 81,957,704 |
| 2024-08-13 | 8.08 | 8.1 | 7.98 | 8.08 | -0.25% | 91,219 | 73,238,660 |
| 2024-08-12 | 8 | 8.17 | 8 | 8.1 | +0.87% | 109,478 | 88,769,206 |
| 2024-08-09 | 8.13 | 8.2 | 8.01 | 8.03 | -1.11% | 116,642 | 94,292,122 |
| 2024-08-08 | 8.08 | 8.18 | 8.06 | 8.12 | +0.5% | 88,744 | 72,107,941 |
| 2024-08-07 | 8.14 | 8.14 | 8.03 | 8.08 | -0.86% | 90,242 | 72,978,437 |
| 2024-08-06 | 8.01 | 8.16 | 8.01 | 8.15 | +1.75% | 144,726 | 117,388,161 |
| 2024-08-05 | 8.03 | 8.22 | 7.98 | 8.01 | -0.87% | 160,070 | 129,542,685 |
| 2024-08-02 | 8.05 | 8.26 | 8.03 | 8.08 | +0.12% | 155,999 | 127,161,920 |
| 2024-08-01 | 8.28 | 8.31 | 8.05 | 8.07 | -1.1% | 162,456 | 132,628,221 |
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：