股票概览
8.01
+2.3%
+0.18
7.77
开盘价
8.11
最高价
7.77
最低价
35,643
成交量
数据更新至: 2024-08-30
技术指标
7.81
MA5 (5日均线)
7.76
MA10 (10日均线)
7.90
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 | 7.77 | 8.11 | 7.77 | 8.01 | +2.3% | 35,643 | 28,474,440 |
| 2024-08-29 | 7.74 | 7.84 | 7.61 | 7.83 | +1.95% | 26,454 | 20,479,000 |
| 2024-08-28 | 7.6 | 7.82 | 7.54 | 7.68 | 0% | 25,063 | 19,313,702 |
| 2024-08-27 | 7.76 | 7.88 | 7.63 | 7.68 | -2.04% | 29,907 | 23,110,946 |
| 2024-08-26 | 7.48 | 7.96 | 7.48 | 7.84 | +5.23% | 51,035 | 39,844,634 |
| 2024-08-23 | 7.54 | 7.74 | 7.42 | 7.45 | -3.37% | 53,279 | 39,990,846 |
| 2024-08-22 | 7.94 | 8.3 | 7.6 | 7.71 | -2.41% | 78,535 | 62,940,207 |
| 2024-08-21 | 7.69 | 8.45 | 7.59 | 7.9 | +2.73% | 73,359 | 58,532,843 |
| 2024-08-20 | 7.8 | 7.89 | 7.62 | 7.69 | -1.54% | 14,592 | 11,290,445 |
| 2024-08-19 | 7.83 | 7.97 | 7.78 | 7.81 | -0.76% | 17,302 | 13,632,625 |
| 2024-08-16 | 8.06 | 8.09 | 7.83 | 7.87 | -1.75% | 15,005 | 11,880,137 |
| 2024-08-15 | 7.99 | 8.09 | 7.87 | 8.01 | +0.25% | 13,555 | 10,841,314 |
| 2024-08-14 | 8.05 | 8.16 | 7.96 | 7.99 | -1.11% | 11,977 | 9,626,658 |
| 2024-08-13 | 8.03 | 8.08 | 7.85 | 8.08 | +0.75% | 14,644 | 11,688,841 |
| 2024-08-12 | 8.06 | 8.14 | 7.97 | 8.02 | -0.87% | 12,091 | 9,716,163 |
| 2024-08-09 | 8.14 | 8.3 | 8.09 | 8.09 | -1.1% | 17,458 | 14,321,065 |
| 2024-08-08 | 8.14 | 8.23 | 8.03 | 8.18 | +0.74% | 15,758 | 12,839,615 |
| 2024-08-07 | 8.12 | 8.16 | 8.03 | 8.12 | 0% | 13,436 | 10,903,794 |
| 2024-08-06 | 7.93 | 8.15 | 7.93 | 8.12 | +2.4% | 17,829 | 14,394,635 |
| 2024-08-05 | 8.08 | 8.22 | 7.93 | 7.93 | -2.82% | 23,277 | 18,827,263 |
| 2024-08-02 | 8.17 | 8.32 | 8.08 | 8.16 | -0.61% | 26,687 | 21,938,102 |
| 2024-08-01 | 8.16 | 8.39 | 8.16 | 8.21 | +0.49% | 24,744 | 20,395,572 |
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：