股票概览
7.71
+1.31%
+0.1
7.68
开盘价
7.79
最高价
7.58
最低价
43,591
成交量
数据更新至: 2024-08-30
技术指标
7.63
MA5 (5日均线)
7.62
MA10 (10日均线)
7.71
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 | 7.68 | 7.79 | 7.58 | 7.71 | +1.31% | 43,591 | 33,537,362 |
| 2024-08-29 | 7.58 | 7.66 | 7.51 | 7.61 | +0.66% | 37,437 | 28,394,031 |
| 2024-08-28 | 7.28 | 7.69 | 7.24 | 7.56 | +0.27% | 72,295 | 54,368,353 |
| 2024-08-27 | 7.76 | 8.53 | 7.53 | 7.54 | -2.71% | 102,219 | 81,475,487 |
| 2024-08-26 | 7.5 | 7.76 | 7.45 | 7.75 | +3.2% | 29,476 | 22,644,679 |
| 2024-08-23 | 7.51 | 7.55 | 7.33 | 7.51 | 0% | 21,148 | 15,775,917 |
| 2024-08-22 | 7.59 | 7.68 | 7.5 | 7.51 | -1.05% | 13,459 | 10,196,463 |
| 2024-08-21 | 7.62 | 7.63 | 7.51 | 7.59 | +0.13% | 10,396 | 7,885,065 |
| 2024-08-20 | 7.83 | 7.85 | 7.56 | 7.58 | -3.19% | 19,897 | 15,301,596 |
| 2024-08-19 | 7.87 | 7.89 | 7.76 | 7.83 | -0.13% | 11,361 | 8,901,824 |
| 2024-08-16 | 7.86 | 7.91 | 7.8 | 7.84 | -0.51% | 14,401 | 11,303,161 |
| 2024-08-15 | 7.82 | 7.94 | 7.73 | 7.88 | +0.38% | 14,317 | 11,247,658 |
| 2024-08-14 | 7.86 | 7.92 | 7.82 | 7.85 | -0.13% | 11,796 | 9,287,867 |
| 2024-08-13 | 7.79 | 7.88 | 7.68 | 7.86 | +0.9% | 12,902 | 10,054,902 |
| 2024-08-12 | 7.8 | 7.86 | 7.73 | 7.79 | -0.38% | 12,957 | 10,104,821 |
| 2024-08-09 | 7.91 | 7.95 | 7.82 | 7.82 | -0.13% | 15,507 | 12,207,171 |
| 2024-08-08 | 7.81 | 7.87 | 7.68 | 7.83 | +0.26% | 17,840 | 13,902,470 |
| 2024-08-07 | 7.86 | 7.88 | 7.68 | 7.81 | +0.13% | 16,705 | 13,014,888 |
| 2024-08-06 | 7.7 | 7.82 | 7.6 | 7.8 | +2.63% | 21,228 | 16,387,076 |
| 2024-08-05 | 7.73 | 7.87 | 7.58 | 7.6 | -2.19% | 24,952 | 19,289,015 |
| 2024-08-02 | 7.86 | 7.96 | 7.76 | 7.77 | -1.27% | 20,299 | 15,951,793 |
| 2024-08-01 | 7.98 | 7.98 | 7.82 | 7.87 | -0.13% | 16,634 | 13,103,399 |
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：