股票概览
7.76
-1.52%
-0.12
7.83
开盘价
7.93
最高价
7.54
最低价
86,523
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)
8.10
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 | 7.83 | 7.93 | 7.54 | 7.76 | -1.52% | 86,523 | 67,083,872 |
| 2024-08-29 | 7.79 | 7.9 | 7.72 | 7.88 | +0.38% | 17,401 | 13,626,524 |
| 2024-08-28 | 7.82 | 7.93 | 7.79 | 7.85 | +0.51% | 18,573 | 14,609,057 |
| 2024-08-27 | 7.83 | 7.9 | 7.76 | 7.81 | -0.26% | 13,048 | 10,200,237 |
| 2024-08-26 | 7.73 | 7.9 | 7.66 | 7.83 | +1.82% | 18,301 | 14,303,508 |
| 2024-08-23 | 7.7 | 7.78 | 7.65 | 7.69 | -0.52% | 15,454 | 11,910,811 |
| 2024-08-22 | 7.96 | 7.98 | 7.71 | 7.73 | -2.89% | 26,443 | 20,678,875 |
| 2024-08-21 | 7.96 | 8 | 7.91 | 7.96 | 0% | 13,611 | 10,821,953 |
| 2024-08-20 | 8.1 | 8.13 | 7.94 | 7.96 | -1.61% | 25,788 | 20,635,231 |
| 2024-08-19 | 8.05 | 8.15 | 8.04 | 8.09 | -0.12% | 18,910 | 15,318,561 |
| 2024-08-16 | 8.23 | 8.28 | 8.1 | 8.1 | -1.7% | 22,756 | 18,558,058 |
| 2024-08-15 | 8.1 | 8.28 | 8.1 | 8.24 | +1.23% | 21,713 | 17,822,353 |
| 2024-08-14 | 8.27 | 8.28 | 8.13 | 8.14 | -1.81% | 25,141 | 20,570,910 |
| 2024-08-13 | 8.28 | 8.36 | 8.19 | 8.29 | 0% | 20,371 | 16,794,757 |
| 2024-08-12 | 8.35 | 8.4 | 8.24 | 8.29 | -1.19% | 33,554 | 27,874,480 |
| 2024-08-09 | 8.73 | 8.73 | 8.38 | 8.39 | -3.89% | 57,520 | 48,881,299 |
| 2024-08-08 | 8.5 | 8.75 | 8.45 | 8.73 | +2.71% | 69,090 | 59,854,914 |
| 2024-08-07 | 8.46 | 8.6 | 8.32 | 8.5 | +0.59% | 41,832 | 35,408,699 |
| 2024-08-06 | 8.3 | 8.46 | 8.3 | 8.45 | +2.42% | 29,034 | 24,343,752 |
| 2024-08-05 | 8.18 | 8.44 | 8.18 | 8.25 | -0.6% | 27,151 | 22,604,705 |
| 2024-08-02 | 8.29 | 8.39 | 8.26 | 8.3 | -0.12% | 19,678 | 16,397,729 |
| 2024-08-01 | 8.41 | 8.47 | 8.3 | 8.31 | -1.42% | 23,937 | 19,993,364 |
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：