股票概览
7.15
+0.99%
+0.07
7.06
开盘价
7.23
最高价
7.05
最低价
70,378
成交量
数据更新至: 2024-08-30
技术指标
7.07
MA5 (5日均线)
7.05
MA10 (10日均线)
7.26
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 | 7.06 | 7.23 | 7.05 | 7.15 | +0.99% | 70,378 | 50,376,435 |
| 2024-08-29 | 6.98 | 7.1 | 6.95 | 7.08 | +0.71% | 37,676 | 26,550,777 |
| 2024-08-28 | 6.95 | 7.06 | 6.91 | 7.03 | +0.29% | 28,284 | 19,818,482 |
| 2024-08-27 | 7.08 | 7.11 | 6.99 | 7.01 | -1.13% | 32,500 | 22,881,469 |
| 2024-08-26 | 6.95 | 7.09 | 6.93 | 7.09 | +1.58% | 40,173 | 28,202,118 |
| 2024-08-23 | 6.92 | 7 | 6.86 | 6.98 | +1.01% | 37,749 | 26,148,590 |
| 2024-08-22 | 7.03 | 7.06 | 6.9 | 6.91 | -1.71% | 41,856 | 29,190,534 |
| 2024-08-21 | 7.05 | 7.09 | 7.01 | 7.03 | -0.14% | 33,908 | 23,883,796 |
| 2024-08-20 | 7.17 | 7.2 | 7.01 | 7.04 | -2.22% | 70,704 | 49,994,652 |
| 2024-08-19 | 7.3 | 7.36 | 7.14 | 7.2 | -1.91% | 105,793 | 76,437,981 |
| 2024-08-16 | 7.35 | 7.41 | 7.3 | 7.34 | -0.41% | 75,244 | 55,276,972 |
| 2024-08-15 | 7.33 | 7.41 | 7.3 | 7.37 | +0.27% | 74,588 | 54,897,837 |
| 2024-08-14 | 7.4 | 7.44 | 7.28 | 7.35 | -1.34% | 96,363 | 70,807,307 |
| 2024-08-13 | 7.5 | 7.58 | 7.35 | 7.45 | -2.23% | 129,307 | 95,970,208 |
| 2024-08-12 | 7.66 | 7.97 | 7.5 | 7.62 | -2.06% | 206,986 | 160,310,033 |
| 2024-08-09 | 7.57 | 7.9 | 7.48 | 7.78 | +1.57% | 233,617 | 179,487,379 |
| 2024-08-08 | 7.33 | 7.69 | 7.3 | 7.66 | +4.22% | 223,311 | 168,718,345 |
| 2024-08-07 | 7.56 | 7.56 | 7.35 | 7.35 | -1.47% | 108,375 | 80,349,459 |
| 2024-08-06 | 7.26 | 7.49 | 7.21 | 7.46 | +3.47% | 144,941 | 106,709,482 |
| 2024-08-05 | 7.33 | 7.49 | 7.2 | 7.21 | -2.96% | 129,661 | 95,138,563 |
| 2024-08-02 | 7.34 | 7.57 | 7.32 | 7.43 | +0.41% | 144,528 | 108,103,001 |
| 2024-08-01 | 7.42 | 7.51 | 7.37 | 7.4 | -0.8% | 88,963 | 66,085,433 |
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：