股票概览
7.18
+1.41%
+0.1
7.08
开盘价
7.3
最高价
7.04
最低价
112,154
成交量
数据更新至: 2024-08-30
技术指标
7.23
MA5 (5日均线)
7.25
MA10 (10日均线)
7.28
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 | 7.08 | 7.3 | 7.04 | 7.18 | +1.41% | 112,154 | 80,484,519 |
| 2024-08-29 | 7.12 | 7.15 | 6.93 | 7.08 | -2.61% | 165,772 | 116,831,447 |
| 2024-08-28 | 7.33 | 7.36 | 7.24 | 7.27 | -0.82% | 36,826 | 26,863,404 |
| 2024-08-27 | 7.28 | 7.34 | 7.26 | 7.33 | +0.55% | 33,756 | 24,639,466 |
| 2024-08-26 | 7.19 | 7.3 | 7.11 | 7.29 | +1.82% | 43,079 | 31,151,619 |
| 2024-08-23 | 7.19 | 7.23 | 7.13 | 7.16 | -0.97% | 50,122 | 35,934,584 |
| 2024-08-22 | 7.24 | 7.28 | 7.18 | 7.23 | +0.14% | 40,404 | 29,162,001 |
| 2024-08-21 | 7.31 | 7.33 | 7.2 | 7.22 | -1.37% | 44,190 | 32,065,016 |
| 2024-08-20 | 7.45 | 7.48 | 7.3 | 7.32 | -1.74% | 60,103 | 44,264,724 |
| 2024-08-19 | 7.35 | 7.46 | 7.33 | 7.45 | +0.95% | 50,614 | 37,488,568 |
| 2024-08-16 | 7.35 | 7.42 | 7.34 | 7.38 | +0.14% | 46,117 | 34,029,401 |
| 2024-08-15 | 7.31 | 7.39 | 7.29 | 7.37 | +0.55% | 49,436 | 36,335,961 |
| 2024-08-14 | 7.36 | 7.44 | 7.32 | 7.33 | -0.41% | 53,692 | 39,653,873 |
| 2024-08-13 | 7.26 | 7.38 | 7.21 | 7.36 | +0.55% | 66,945 | 48,883,645 |
| 2024-08-12 | 7.36 | 7.47 | 7.3 | 7.32 | +0.69% | 80,598 | 59,464,156 |
| 2024-08-09 | 7.32 | 7.39 | 7.26 | 7.27 | -0.55% | 36,834 | 27,031,858 |
| 2024-08-08 | 7.29 | 7.33 | 7.24 | 7.31 | +0.41% | 30,577 | 22,289,308 |
| 2024-08-07 | 7.27 | 7.35 | 7.22 | 7.28 | 0% | 38,110 | 27,763,193 |
| 2024-08-06 | 7.25 | 7.3 | 7.19 | 7.28 | +1.39% | 46,998 | 34,097,781 |
| 2024-08-05 | 7.26 | 7.38 | 7.18 | 7.18 | -1.64% | 68,394 | 49,742,399 |
| 2024-08-02 | 7.36 | 7.4 | 7.29 | 7.3 | -1.62% | 58,400 | 42,876,164 |
| 2024-08-01 | 7.57 | 7.57 | 7.41 | 7.42 | -1.72% | 91,857 | 68,545,272 |
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：