股票概览
7.27
+0.55%
+0.04
7.23
开盘价
7.35
最高价
7.07
最低价
172,920
成交量
数据更新至: 2024-08-30
技术指标
7.30
MA5 (5日均线)
7.57
MA10 (10日均线)
7.83
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 | 7.23 | 7.35 | 7.07 | 7.27 | +0.55% | 172,920 | 124,755,507 |
| 2024-08-29 | 7.04 | 7.33 | 7.03 | 7.23 | +2.41% | 192,894 | 139,330,431 |
| 2024-08-28 | 7.31 | 7.4 | 7.02 | 7.06 | -5.74% | 314,556 | 224,432,002 |
| 2024-08-27 | 7.46 | 7.49 | 7.37 | 7.49 | +0.27% | 88,743 | 65,995,627 |
| 2024-08-26 | 7.73 | 7.74 | 7.43 | 7.47 | -3.61% | 170,488 | 128,262,287 |
| 2024-08-23 | 7.71 | 7.76 | 7.68 | 7.75 | +0.39% | 54,658 | 42,214,338 |
| 2024-08-22 | 7.77 | 7.81 | 7.69 | 7.72 | -0.64% | 54,850 | 42,412,587 |
| 2024-08-21 | 7.9 | 7.92 | 7.73 | 7.77 | -1.77% | 72,653 | 56,696,161 |
| 2024-08-20 | 7.98 | 8.02 | 7.87 | 7.91 | -0.88% | 55,610 | 44,017,026 |
| 2024-08-19 | 7.96 | 8.06 | 7.95 | 7.98 | 0% | 60,448 | 48,326,508 |
| 2024-08-16 | 8.03 | 8.06 | 7.94 | 7.98 | -0.75% | 55,860 | 44,552,447 |
| 2024-08-15 | 8.07 | 8.17 | 8.01 | 8.04 | -0.62% | 80,569 | 65,069,414 |
| 2024-08-14 | 8.18 | 8.2 | 8.03 | 8.09 | -0.98% | 90,856 | 73,559,920 |
| 2024-08-13 | 8.32 | 8.32 | 8.11 | 8.17 | -1.21% | 76,996 | 62,959,119 |
| 2024-08-12 | 8.18 | 8.33 | 8.18 | 8.27 | +0.61% | 61,947 | 51,186,388 |
| 2024-08-09 | 8.28 | 8.3 | 8.18 | 8.22 | -0.24% | 101,381 | 83,393,302 |
| 2024-08-08 | 8.11 | 8.33 | 8.08 | 8.24 | +1.23% | 128,399 | 105,624,454 |
| 2024-08-07 | 7.96 | 8.18 | 7.94 | 8.14 | +2.13% | 136,848 | 110,571,460 |
| 2024-08-06 | 7.86 | 7.97 | 7.83 | 7.97 | +1.79% | 76,132 | 60,245,016 |
| 2024-08-05 | 7.88 | 8.01 | 7.82 | 7.83 | -0.89% | 101,372 | 80,201,933 |
| 2024-08-02 | 7.8 | 7.96 | 7.8 | 7.9 | +0.77% | 79,450 | 62,870,739 |
| 2024-08-01 | 7.9 | 7.94 | 7.8 | 7.84 | -0.76% | 82,990 | 65,203,440 |
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：