股票概览
7.82
+1.56%
+0.12
7.69
开盘价
7.89
最高价
7.65
最低价
106,917
成交量
数据更新至: 2024-08-30
技术指标
7.72
MA5 (5日均线)
8.05
MA10 (10日均线)
8.52
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 | 7.69 | 7.89 | 7.65 | 7.82 | +1.56% | 106,917 | 83,301,936 |
| 2024-08-29 | 7.67 | 7.74 | 7.58 | 7.7 | +0.26% | 58,048 | 44,589,733 |
| 2024-08-28 | 7.66 | 7.74 | 7.6 | 7.68 | +0.13% | 54,789 | 42,114,533 |
| 2024-08-27 | 7.68 | 7.71 | 7.55 | 7.67 | -0.52% | 68,609 | 52,388,511 |
| 2024-08-26 | 7.94 | 7.94 | 7.64 | 7.71 | -4.7% | 140,656 | 108,585,455 |
| 2024-08-23 | 8.15 | 8.22 | 7.99 | 8.09 | -1.1% | 71,481 | 57,748,919 |
| 2024-08-22 | 8.26 | 8.33 | 8.14 | 8.18 | -1.56% | 73,921 | 60,628,758 |
| 2024-08-21 | 8.49 | 8.53 | 8.25 | 8.31 | -2.58% | 100,143 | 83,681,855 |
| 2024-08-20 | 8.75 | 8.79 | 8.48 | 8.53 | -3.29% | 117,459 | 100,711,642 |
| 2024-08-19 | 8.84 | 8.94 | 8.69 | 8.82 | 0% | 125,974 | 110,946,447 |
| 2024-08-16 | 9.16 | 9.16 | 8.81 | 8.82 | -4.55% | 176,182 | 157,160,614 |
| 2024-08-15 | 8.89 | 9.38 | 8.8 | 9.24 | +2.67% | 187,856 | 171,493,479 |
| 2024-08-14 | 9.1 | 9.31 | 8.99 | 9 | -2.07% | 172,433 | 157,590,052 |
| 2024-08-13 | 8.88 | 9.19 | 8.8 | 9.19 | +3.14% | 193,848 | 175,415,755 |
| 2024-08-12 | 8.76 | 9.1 | 8.64 | 8.91 | +2.89% | 194,868 | 173,427,963 |
| 2024-08-09 | 8.79 | 8.94 | 8.64 | 8.66 | -1.48% | 102,474 | 89,848,981 |
| 2024-08-08 | 8.78 | 8.96 | 8.7 | 8.79 | -1.01% | 124,719 | 109,914,445 |
| 2024-08-07 | 9 | 9.06 | 8.8 | 8.88 | -2.63% | 148,916 | 132,605,025 |
| 2024-08-06 | 9.28 | 9.38 | 8.79 | 9.12 | -0.65% | 218,404 | 196,754,588 |
| 2024-08-05 | 9.66 | 9.76 | 9.13 | 9.18 | -8.02% | 343,680 | 324,650,211 |
| 2024-08-02 | 9.5 | 10.58 | 9.5 | 9.98 | +3.53% | 430,542 | 433,086,287 |
| 2024-08-01 | 9.41 | 10.22 | 9.38 | 9.64 | +3.66% | 411,144 | 400,351,141 |
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：