股票概览
7.48
+1.49%
+0.11
7.37
开盘价
7.5
最高价
7.37
最低价
25,544
成交量
数据更新至: 2024-08-30
技术指标
7.34
MA5 (5日均线)
7.23
MA10 (10日均线)
7.24
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 | 7.37 | 7.5 | 7.37 | 7.48 | +1.49% | 25,544 | 19,031,021 |
| 2024-08-29 | 7.33 | 7.4 | 7.25 | 7.37 | +0.41% | 20,902 | 15,365,205 |
| 2024-08-28 | 7.23 | 7.48 | 7.18 | 7.34 | +0.55% | 24,399 | 17,945,172 |
| 2024-08-27 | 7.31 | 7.55 | 7.28 | 7.3 | +0.97% | 43,032 | 31,697,684 |
| 2024-08-26 | 6.97 | 7.31 | 6.91 | 7.23 | +3.58% | 23,193 | 16,735,308 |
| 2024-08-23 | 7.06 | 7.12 | 6.95 | 6.98 | -1.13% | 9,652 | 6,765,130 |
| 2024-08-22 | 7.17 | 7.23 | 7.01 | 7.06 | -1.12% | 9,252 | 6,596,310 |
| 2024-08-21 | 7.13 | 7.2 | 7.1 | 7.14 | +0.28% | 7,778 | 5,557,493 |
| 2024-08-20 | 7.29 | 7.36 | 7 | 7.12 | -2.33% | 19,260 | 13,847,099 |
| 2024-08-19 | 7.29 | 7.4 | 7.25 | 7.29 | -0.68% | 9,957 | 7,280,706 |
| 2024-08-16 | 7.35 | 7.41 | 7.3 | 7.34 | -0.54% | 15,393 | 11,296,375 |
| 2024-08-15 | 7.28 | 7.42 | 7.24 | 7.38 | +0.68% | 25,153 | 18,435,742 |
| 2024-08-14 | 7.32 | 7.55 | 7.25 | 7.33 | +0.41% | 29,073 | 21,438,968 |
| 2024-08-13 | 7.2 | 7.3 | 7.15 | 7.3 | +1.53% | 14,419 | 10,439,241 |
| 2024-08-12 | 7.16 | 7.27 | 7.12 | 7.19 | -0.14% | 8,295 | 5,969,928 |
| 2024-08-09 | 7.24 | 7.3 | 7.19 | 7.2 | 0% | 9,476 | 6,863,898 |
| 2024-08-08 | 7.17 | 7.24 | 7.08 | 7.2 | -0.28% | 9,959 | 7,145,054 |
| 2024-08-07 | 7.15 | 7.26 | 7.15 | 7.22 | +0.28% | 10,708 | 7,730,850 |
| 2024-08-06 | 7.02 | 7.2 | 7.02 | 7.2 | +2.42% | 14,973 | 10,713,709 |
| 2024-08-05 | 7.2 | 7.28 | 6.99 | 7.03 | -2.5% | 18,037 | 12,870,581 |
| 2024-08-02 | 7.22 | 7.31 | 7.2 | 7.21 | -0.83% | 14,800 | 10,738,801 |
| 2024-08-01 | 7.27 | 7.31 | 7.2 | 7.27 | 0% | 19,178 | 13,931,654 |
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：