股票概览
8.32
+5.99%
+0.47
7.95
开盘价
8.55
最高价
7.9
最低价
318,211
成交量
数据更新至: 2024-08-30
技术指标
8.07
MA5 (5日均线)
8.04
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 | 7.95 | 8.55 | 7.9 | 8.32 | +5.99% | 318,211 | 264,843,904 |
| 2024-08-29 | 7.75 | 7.95 | 7.66 | 7.85 | +1.29% | 142,353 | 111,622,369 |
| 2024-08-28 | 8.12 | 8.16 | 7.71 | 7.75 | -5.83% | 228,885 | 180,051,386 |
| 2024-08-27 | 8.16 | 8.63 | 8.01 | 8.23 | +0.24% | 282,684 | 235,220,200 |
| 2024-08-26 | 7.99 | 8.25 | 7.85 | 8.21 | +1.48% | 229,633 | 186,288,311 |
| 2024-08-23 | 8.11 | 8.3 | 7.93 | 8.09 | +2.8% | 266,873 | 217,316,874 |
| 2024-08-22 | 7.99 | 8.27 | 7.82 | 7.87 | -1.38% | 201,595 | 162,764,719 |
| 2024-08-21 | 7.97 | 8.3 | 7.92 | 7.98 | 0% | 134,184 | 108,671,854 |
| 2024-08-20 | 8.12 | 8.27 | 7.94 | 7.98 | -1.85% | 139,145 | 112,105,349 |
| 2024-08-19 | 8.49 | 8.49 | 8.07 | 8.13 | -2.05% | 206,931 | 170,586,926 |
| 2024-08-16 | 7.88 | 8.54 | 7.85 | 8.3 | +5.6% | 280,304 | 231,553,991 |
| 2024-08-15 | 7.58 | 8.05 | 7.49 | 7.86 | +3.56% | 156,741 | 122,983,709 |
| 2024-08-14 | 7.59 | 7.67 | 7.53 | 7.59 | +0.26% | 49,406 | 37,583,102 |
| 2024-08-13 | 7.43 | 7.58 | 7.4 | 7.57 | +2.16% | 75,177 | 56,372,158 |
| 2024-08-12 | 7.6 | 7.72 | 7.35 | 7.41 | -3.26% | 84,973 | 63,403,478 |
| 2024-08-09 | 7.79 | 7.88 | 7.66 | 7.66 | -1.29% | 68,236 | 52,821,071 |
| 2024-08-08 | 7.84 | 7.85 | 7.6 | 7.76 | -0.89% | 83,443 | 64,441,366 |
| 2024-08-07 | 7.77 | 7.94 | 7.74 | 7.83 | +0.64% | 80,539 | 63,331,322 |
| 2024-08-06 | 7.83 | 7.92 | 7.66 | 7.78 | +1.04% | 85,472 | 66,344,063 |
| 2024-08-05 | 8.04 | 8.1 | 7.7 | 7.7 | -4.7% | 118,557 | 93,613,132 |
| 2024-08-02 | 8.29 | 8.34 | 8.03 | 8.08 | -3.12% | 106,744 | 87,446,053 |
| 2024-08-01 | 8.39 | 8.54 | 8.21 | 8.34 | -0.12% | 112,801 | 94,409,332 |
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：