股票概览
8.25
+3.38%
+0.27
7.98
开盘价
8.41
最高价
7.9
最低价
36,534
成交量
数据更新至: 2024-08-30
技术指标
7.97
MA5 (5日均线)
7.81
MA10 (10日均线)
8.28
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 | 7.98 | 8.41 | 7.9 | 8.25 | +3.38% | 36,534 | 30,063,475 |
| 2024-08-29 | 7.92 | 8.07 | 7.81 | 7.98 | +0.25% | 35,740 | 28,406,238 |
| 2024-08-28 | 7.9 | 8.06 | 7.78 | 7.96 | -0.13% | 40,358 | 32,072,825 |
| 2024-08-27 | 7.72 | 8.07 | 7.66 | 7.97 | +3.51% | 53,261 | 42,178,274 |
| 2024-08-26 | 7.62 | 7.83 | 7.51 | 7.7 | +1.18% | 33,705 | 25,982,325 |
| 2024-08-23 | 7.55 | 7.7 | 7.41 | 7.61 | +0.26% | 40,581 | 30,610,120 |
| 2024-08-22 | 7.86 | 7.9 | 7.52 | 7.59 | -3.19% | 33,125 | 25,319,357 |
| 2024-08-21 | 7.54 | 7.98 | 7.46 | 7.84 | +4.12% | 61,281 | 47,732,158 |
| 2024-08-20 | 7.66 | 7.72 | 7.51 | 7.53 | -1.95% | 31,117 | 23,529,775 |
| 2024-08-19 | 7.97 | 8.03 | 7.63 | 7.68 | -3.76% | 60,517 | 46,995,770 |
| 2024-08-16 | 7.84 | 8.17 | 7.81 | 7.98 | +1.92% | 82,076 | 65,564,743 |
| 2024-08-15 | 8.5 | 8.57 | 7.78 | 7.83 | -7.77% | 128,550 | 103,036,669 |
| 2024-08-14 | 8.68 | 8.68 | 8.48 | 8.49 | -2.19% | 25,409 | 21,683,965 |
| 2024-08-13 | 8.71 | 8.79 | 8.46 | 8.68 | -0.34% | 35,505 | 30,494,952 |
| 2024-08-12 | 9.12 | 9.27 | 8.66 | 8.71 | -4.81% | 86,331 | 77,102,664 |
| 2024-08-09 | 9.35 | 9.58 | 9.07 | 9.15 | -2.14% | 42,062 | 38,689,793 |
| 2024-08-08 | 9.1 | 9.53 | 9.06 | 9.35 | +2.3% | 34,226 | 31,787,680 |
| 2024-08-07 | 9.18 | 9.34 | 8.99 | 9.14 | -1.4% | 31,661 | 29,009,153 |
| 2024-08-06 | 8.88 | 9.39 | 8.88 | 9.27 | +4.27% | 40,203 | 36,881,028 |
| 2024-08-05 | 9.2 | 9.45 | 8.87 | 8.89 | -3.37% | 37,463 | 34,224,761 |
| 2024-08-02 | 9.02 | 9.62 | 8.95 | 9.2 | +2.34% | 57,722 | 53,649,073 |
| 2024-08-01 | 9.43 | 9.47 | 8.83 | 8.99 | -4.16% | 55,592 | 50,129,544 |
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：