股票概览
7.72
+1.31%
+0.1
7.61
开盘价
7.8
最高价
7.57
最低价
120,266
成交量
数据更新至: 2024-08-30
技术指标
7.63
MA5 (5日均线)
7.76
MA10 (10日均线)
7.97
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 | 7.61 | 7.8 | 7.57 | 7.72 | +1.31% | 120,266 | 92,834,534 |
| 2024-08-29 | 7.46 | 7.64 | 7.45 | 7.62 | +1.06% | 68,191 | 51,701,562 |
| 2024-08-28 | 7.5 | 7.64 | 7.5 | 7.54 | -0.26% | 70,455 | 53,373,063 |
| 2024-08-27 | 7.67 | 7.68 | 7.54 | 7.56 | -1.82% | 71,194 | 53,979,132 |
| 2024-08-26 | 7.71 | 7.74 | 7.65 | 7.7 | +0.26% | 66,318 | 51,018,411 |
| 2024-08-23 | 7.75 | 7.78 | 7.64 | 7.68 | -0.9% | 74,614 | 57,426,716 |
| 2024-08-22 | 7.85 | 7.9 | 7.74 | 7.75 | -1.65% | 91,710 | 71,537,890 |
| 2024-08-21 | 7.92 | 8 | 7.86 | 7.88 | -1.62% | 104,183 | 82,437,724 |
| 2024-08-20 | 8.2 | 8.23 | 7.95 | 8.01 | -1.23% | 150,091 | 120,598,922 |
| 2024-08-19 | 8.05 | 8.3 | 8.03 | 8.11 | +0.87% | 195,150 | 159,605,803 |
| 2024-08-16 | 8.21 | 8.21 | 7.96 | 8.04 | -1.71% | 172,342 | 138,496,009 |
| 2024-08-15 | 8.14 | 8.21 | 8.04 | 8.18 | +0.49% | 96,543 | 78,682,175 |
| 2024-08-14 | 8.15 | 8.22 | 8.09 | 8.14 | 0% | 84,478 | 68,938,004 |
| 2024-08-13 | 8.11 | 8.18 | 8.05 | 8.14 | 0% | 83,425 | 67,686,028 |
| 2024-08-12 | 8.35 | 8.37 | 8.11 | 8.14 | -1.33% | 112,758 | 92,724,489 |
| 2024-08-09 | 8.24 | 8.37 | 8.24 | 8.25 | -0.24% | 102,835 | 85,340,388 |
| 2024-08-08 | 8.29 | 8.37 | 8.21 | 8.27 | -1.19% | 130,776 | 108,153,208 |
| 2024-08-07 | 8.31 | 8.48 | 8.19 | 8.37 | +2.2% | 223,726 | 186,782,527 |
| 2024-08-06 | 8.1 | 8.22 | 8.05 | 8.19 | +2.12% | 104,737 | 85,351,119 |
| 2024-08-05 | 8.17 | 8.32 | 8.02 | 8.02 | -2.79% | 126,973 | 103,638,276 |
| 2024-08-02 | 8.31 | 8.36 | 8.22 | 8.25 | -0.84% | 94,854 | 78,622,811 |
| 2024-08-01 | 8.39 | 8.48 | 8.31 | 8.32 | -1.19% | 150,332 | 125,813,536 |
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：