股票概览
7.42
+7.69%
+0.53
6.89
开盘价
7.58
最高价
6.87
最低价
418,580
成交量
数据更新至: 2024-08-30
技术指标
7.06
MA5 (5日均线)
7.33
MA10 (10日均线)
7.66
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 | 6.89 | 7.58 | 6.87 | 7.42 | +7.69% | 418,580 | 309,693,134 |
| 2024-08-29 | 6.86 | 6.93 | 6.76 | 6.89 | +0.73% | 98,196 | 67,431,963 |
| 2024-08-28 | 6.9 | 6.96 | 6.78 | 6.84 | -1.44% | 102,399 | 70,373,217 |
| 2024-08-27 | 7.19 | 7.24 | 6.92 | 6.94 | -3.88% | 153,463 | 107,608,986 |
| 2024-08-26 | 7.33 | 7.45 | 7.12 | 7.22 | -2.17% | 193,325 | 140,640,599 |
| 2024-08-23 | 7.69 | 7.73 | 7.36 | 7.38 | -7.05% | 352,430 | 264,360,336 |
| 2024-08-22 | 7.53 | 8.17 | 7.53 | 7.94 | +6.86% | 465,254 | 373,052,911 |
| 2024-08-21 | 7.47 | 7.51 | 7.36 | 7.43 | -0.54% | 71,893 | 53,422,663 |
| 2024-08-20 | 7.75 | 7.8 | 7.46 | 7.47 | -3.24% | 95,128 | 72,197,024 |
| 2024-08-19 | 7.8 | 7.87 | 7.65 | 7.72 | -1.03% | 78,873 | 61,190,504 |
| 2024-08-16 | 7.95 | 8.06 | 7.8 | 7.8 | -2.38% | 93,244 | 73,437,832 |
| 2024-08-15 | 7.81 | 8.08 | 7.73 | 7.99 | +1.91% | 114,052 | 90,591,570 |
| 2024-08-14 | 7.88 | 8 | 7.84 | 7.84 | -0.76% | 61,865 | 48,967,543 |
| 2024-08-13 | 7.85 | 7.95 | 7.76 | 7.9 | +0.25% | 87,603 | 68,863,183 |
| 2024-08-12 | 8.19 | 8.31 | 7.83 | 7.88 | -4.95% | 172,069 | 137,535,739 |
| 2024-08-09 | 8.12 | 8.6 | 8.08 | 8.29 | +1.72% | 256,123 | 215,503,345 |
| 2024-08-08 | 8.11 | 8.39 | 8.03 | 8.15 | +1.12% | 189,451 | 155,262,187 |
| 2024-08-07 | 8.13 | 8.13 | 7.97 | 8.06 | -1.1% | 91,648 | 73,752,613 |
| 2024-08-06 | 8.03 | 8.17 | 7.95 | 8.15 | +3.3% | 138,944 | 112,246,512 |
| 2024-08-05 | 7.96 | 8.2 | 7.89 | 7.89 | -1.25% | 124,670 | 100,417,728 |
| 2024-08-02 | 8 | 8.23 | 7.96 | 7.99 | -0.75% | 117,481 | 95,010,012 |
| 2024-08-01 | 8.13 | 8.23 | 8.01 | 8.05 | -1.11% | 110,810 | 89,483,245 |
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：