股票概览
7.9
-1.13%
-0.09
8.04
开盘价
8.07
最高价
7.88
最低价
20,004
成交量
数据更新至: 2024-08-30
技术指标
7.87
MA5 (5日均线)
7.96
MA10 (10日均线)
8.19
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 | 8.04 | 8.07 | 7.88 | 7.9 | -1.13% | 20,004 | 15,975,074 |
| 2024-08-29 | 7.82 | 8.02 | 7.76 | 7.99 | +2.04% | 9,673 | 7,660,412 |
| 2024-08-28 | 7.69 | 7.93 | 7.64 | 7.83 | +1.82% | 9,759 | 7,629,439 |
| 2024-08-27 | 7.88 | 7.9 | 7.65 | 7.69 | -3.03% | 11,580 | 8,960,568 |
| 2024-08-26 | 7.96 | 8.05 | 7.84 | 7.93 | -0.25% | 10,418 | 8,268,729 |
| 2024-08-23 | 7.91 | 8.07 | 7.72 | 7.95 | +0.25% | 13,951 | 11,006,843 |
| 2024-08-22 | 8 | 8.14 | 7.89 | 7.93 | -1.37% | 9,813 | 7,853,055 |
| 2024-08-21 | 8.09 | 8.09 | 7.99 | 8.04 | -0.5% | 9,106 | 7,306,707 |
| 2024-08-20 | 8.18 | 8.24 | 8.08 | 8.08 | -1.82% | 9,665 | 7,856,606 |
| 2024-08-19 | 8.09 | 8.29 | 8.09 | 8.23 | 0% | 11,275 | 9,259,558 |
| 2024-08-16 | 8.24 | 8.5 | 8.19 | 8.23 | +0.49% | 16,582 | 13,717,309 |
| 2024-08-15 | 8.4 | 8.48 | 8.16 | 8.19 | -2.73% | 19,097 | 15,839,126 |
| 2024-08-14 | 8.36 | 8.55 | 8.36 | 8.42 | -0.24% | 9,271 | 7,835,080 |
| 2024-08-13 | 8.42 | 8.48 | 8.33 | 8.44 | -0.94% | 11,336 | 9,519,470 |
| 2024-08-12 | 8.48 | 8.77 | 8.42 | 8.52 | -0.35% | 12,740 | 10,901,922 |
| 2024-08-09 | 8.54 | 8.6 | 8.45 | 8.55 | +0.35% | 17,781 | 15,178,136 |
| 2024-08-08 | 8.5 | 8.59 | 8.4 | 8.52 | -0.35% | 19,880 | 16,874,902 |
| 2024-08-07 | 8.67 | 8.69 | 8.43 | 8.55 | +1.18% | 26,771 | 22,916,370 |
| 2024-08-06 | 8.39 | 8.47 | 8.3 | 8.45 | +2.18% | 21,619 | 18,128,096 |
| 2024-08-05 | 8.4 | 8.45 | 8.2 | 8.27 | -1.31% | 21,322 | 17,741,287 |
| 2024-08-02 | 8.48 | 8.51 | 8.28 | 8.38 | -1.3% | 22,974 | 19,252,612 |
| 2024-08-01 | 8.61 | 8.68 | 8.42 | 8.49 | -0.59% | 27,001 | 22,983,442 |
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：