股票概览
7.42
+1.64%
+0.12
7.28
开盘价
7.69
最高价
7.27
最低价
306,022
成交量
数据更新至: 2024-08-30
技术指标
7.27
MA5 (5日均线)
7.11
MA10 (10日均线)
7.11
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 | 7.28 | 7.69 | 7.27 | 7.42 | +1.64% | 306,022 | 227,756,325 |
| 2024-08-29 | 7.29 | 7.45 | 7.27 | 7.3 | -0.95% | 244,124 | 179,017,792 |
| 2024-08-28 | 7.1 | 7.86 | 7.01 | 7.37 | +2.36% | 420,053 | 313,550,096 |
| 2024-08-27 | 6.97 | 7.37 | 6.82 | 7.2 | +2.13% | 218,904 | 155,780,918 |
| 2024-08-26 | 6.79 | 7.19 | 6.77 | 7.05 | +3.83% | 126,696 | 89,153,486 |
| 2024-08-23 | 6.7 | 6.84 | 6.62 | 6.79 | +1.34% | 87,867 | 59,209,591 |
| 2024-08-22 | 6.97 | 7 | 6.69 | 6.7 | -3.74% | 89,850 | 61,258,267 |
| 2024-08-21 | 7.04 | 7.09 | 6.93 | 6.96 | -1.42% | 62,254 | 43,596,060 |
| 2024-08-20 | 7.22 | 7.22 | 7.05 | 7.06 | -2.22% | 69,223 | 49,207,169 |
| 2024-08-19 | 7.16 | 7.24 | 7.13 | 7.22 | +0.28% | 66,605 | 47,987,716 |
| 2024-08-16 | 7.18 | 7.27 | 7.16 | 7.2 | +0.14% | 89,956 | 64,955,627 |
| 2024-08-15 | 7.05 | 7.2 | 6.96 | 7.19 | +1.84% | 112,221 | 80,100,540 |
| 2024-08-14 | 6.95 | 7.21 | 6.9 | 7.06 | +1.15% | 120,825 | 85,791,773 |
| 2024-08-13 | 6.94 | 6.98 | 6.84 | 6.98 | +0.43% | 58,315 | 40,326,659 |
| 2024-08-12 | 7.11 | 7.14 | 6.9 | 6.95 | -2.25% | 79,311 | 55,518,928 |
| 2024-08-09 | 7.19 | 7.23 | 7.09 | 7.11 | -0.84% | 64,911 | 46,523,744 |
| 2024-08-08 | 7.13 | 7.23 | 7.04 | 7.17 | -0.55% | 98,814 | 70,499,218 |
| 2024-08-07 | 7.34 | 7.38 | 7.2 | 7.21 | -0.69% | 108,797 | 79,205,473 |
| 2024-08-06 | 7.18 | 7.26 | 7.08 | 7.26 | +2.83% | 89,779 | 64,250,501 |
| 2024-08-05 | 7.21 | 7.33 | 7.06 | 7.06 | -2.49% | 105,823 | 76,167,274 |
| 2024-08-02 | 7.32 | 7.4 | 7.23 | 7.24 | -2.16% | 104,837 | 76,636,485 |
| 2024-08-01 | 7.43 | 7.47 | 7.35 | 7.4 | +0.14% | 130,779 | 96,808,345 |
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：