股票概览
8.05
+3.74%
+0.29
7.79
开盘价
8.13
最高价
7.62
最低价
237,820
成交量
数据更新至: 2024-08-30
技术指标
8.12
MA5 (5日均线)
7.58
MA10 (10日均线)
7.35
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 | 7.79 | 8.13 | 7.62 | 8.05 | +3.74% | 237,820 | 188,600,588 |
| 2024-08-29 | 7.86 | 8 | 7.76 | 7.76 | -9.98% | 277,981 | 216,842,256 |
| 2024-08-28 | 9.31 | 9.31 | 8.55 | 8.62 | +1.89% | 366,926 | 331,050,538 |
| 2024-08-27 | 7.58 | 8.46 | 7.5 | 8.46 | +10.01% | 112,719 | 91,825,531 |
| 2024-08-26 | 8.19 | 8.19 | 7.64 | 7.69 | +1.85% | 201,140 | 157,584,038 |
| 2024-08-23 | 6.93 | 7.55 | 6.88 | 7.55 | +10.06% | 32,536 | 24,370,439 |
| 2024-08-22 | 6.85 | 6.97 | 6.76 | 6.86 | -0.58% | 20,156 | 13,903,017 |
| 2024-08-21 | 6.86 | 6.94 | 6.83 | 6.9 | +0.15% | 14,677 | 10,108,103 |
| 2024-08-20 | 7.03 | 7.06 | 6.84 | 6.89 | -1.57% | 19,709 | 13,653,154 |
| 2024-08-19 | 7.04 | 7.1 | 6.98 | 7 | 0% | 18,908 | 13,311,872 |
| 2024-08-16 | 7.18 | 7.18 | 7 | 7 | -1.27% | 16,001 | 11,279,396 |
| 2024-08-15 | 7.06 | 7.16 | 6.98 | 7.09 | 0% | 19,353 | 13,684,281 |
| 2024-08-14 | 7.17 | 7.25 | 7.02 | 7.09 | -1.12% | 20,725 | 14,771,645 |
| 2024-08-13 | 7.23 | 7.28 | 7.08 | 7.17 | -0.97% | 22,230 | 15,901,004 |
| 2024-08-12 | 7.15 | 7.36 | 7.15 | 7.24 | +0.42% | 29,836 | 21,692,357 |
| 2024-08-09 | 7.17 | 7.3 | 7.15 | 7.21 | +1.12% | 26,234 | 18,975,400 |
| 2024-08-08 | 7.11 | 7.18 | 6.97 | 7.13 | -0.14% | 18,697 | 13,238,900 |
| 2024-08-07 | 7.19 | 7.26 | 7.1 | 7.14 | -0.97% | 25,545 | 18,322,243 |
| 2024-08-06 | 6.98 | 7.27 | 6.97 | 7.21 | +3.89% | 41,370 | 29,546,159 |
| 2024-08-05 | 7 | 7.14 | 6.92 | 6.94 | -1.84% | 23,636 | 16,658,455 |
| 2024-08-02 | 7.1 | 7.21 | 7.03 | 7.07 | -1.12% | 22,453 | 15,985,940 |
| 2024-08-01 | 7.15 | 7.23 | 7.09 | 7.15 | +0.85% | 21,634 | 15,477,909 |
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：