股票概览
8.12
+2.92%
+0.23
7.83
开盘价
8.2
最高价
7.83
最低价
52,423
成交量
数据更新至: 2024-08-30
技术指标
7.90
MA5 (5日均线)
7.86
MA10 (10日均线)
7.89
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 | 8.2 | 7.83 | 8.12 | +2.92% | 52,423 | 42,375,780 |
| 2024-08-29 | 7.81 | 7.94 | 7.75 | 7.89 | +1.02% | 19,460 | 15,329,637 |
| 2024-08-28 | 7.76 | 7.91 | 7.69 | 7.81 | +0.13% | 15,703 | 12,241,372 |
| 2024-08-27 | 7.8 | 7.89 | 7.72 | 7.8 | -1.02% | 17,072 | 13,297,735 |
| 2024-08-26 | 7.63 | 7.9 | 7.63 | 7.88 | +2.47% | 25,813 | 20,198,516 |
| 2024-08-23 | 7.77 | 7.77 | 7.55 | 7.69 | -0.13% | 25,978 | 19,877,135 |
| 2024-08-22 | 7.85 | 7.9 | 7.69 | 7.7 | -1.41% | 22,856 | 17,850,417 |
| 2024-08-21 | 7.76 | 7.86 | 7.74 | 7.81 | -0.26% | 33,958 | 26,448,209 |
| 2024-08-20 | 8.3 | 8.47 | 7.78 | 7.83 | -2.73% | 76,589 | 61,199,227 |
| 2024-08-19 | 7.99 | 8.08 | 7.94 | 8.05 | +0.75% | 19,566 | 15,711,440 |
| 2024-08-16 | 8.05 | 8.13 | 7.98 | 7.99 | -1.24% | 23,095 | 18,602,722 |
| 2024-08-15 | 8.02 | 8.14 | 7.94 | 8.09 | +0.87% | 32,119 | 25,828,372 |
| 2024-08-14 | 7.94 | 8.05 | 7.93 | 8.02 | +0.88% | 27,483 | 21,974,639 |
| 2024-08-13 | 7.85 | 7.95 | 7.72 | 7.95 | +1.15% | 23,557 | 18,530,069 |
| 2024-08-12 | 7.79 | 8.01 | 7.79 | 7.86 | +0.13% | 22,739 | 17,916,548 |
| 2024-08-09 | 7.88 | 7.96 | 7.85 | 7.85 | -0.51% | 15,891 | 12,559,034 |
| 2024-08-08 | 7.85 | 7.95 | 7.7 | 7.89 | 0% | 27,470 | 21,553,075 |
| 2024-08-07 | 7.85 | 7.93 | 7.85 | 7.89 | +0.13% | 19,709 | 15,555,929 |
| 2024-08-06 | 7.82 | 7.95 | 7.8 | 7.88 | +1.03% | 23,350 | 18,381,879 |
| 2024-08-05 | 7.87 | 8.03 | 7.75 | 7.8 | -1.89% | 36,561 | 28,805,192 |
| 2024-08-02 | 8.07 | 8.15 | 7.93 | 7.95 | -1.97% | 40,635 | 32,702,964 |
| 2024-08-01 | 8 | 8.23 | 7.94 | 8.11 | +2.01% | 54,336 | 43,945,928 |
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：