股票概览
7.19
+2.28%
+0.16
7.04
开盘价
7.3
最高价
7.02
最低价
451,447
成交量
数据更新至: 2024-08-30
技术指标
6.98
MA5 (5日均线)
6.99
MA10 (10日均线)
7.06
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 | 7.04 | 7.3 | 7.02 | 7.19 | +2.28% | 451,447 | 325,329,025 |
| 2024-08-29 | 6.89 | 7.06 | 6.85 | 7.03 | +1.74% | 333,395 | 233,160,180 |
| 2024-08-28 | 6.77 | 6.93 | 6.74 | 6.91 | +1.92% | 271,407 | 185,762,165 |
| 2024-08-27 | 6.96 | 6.96 | 6.77 | 6.78 | -2.87% | 290,472 | 198,518,057 |
| 2024-08-26 | 6.94 | 7.03 | 6.84 | 6.98 | +0.58% | 302,208 | 210,115,255 |
| 2024-08-23 | 6.84 | 6.97 | 6.83 | 6.94 | +1.31% | 269,021 | 185,868,680 |
| 2024-08-22 | 6.94 | 7 | 6.82 | 6.85 | -1.01% | 300,336 | 206,989,105 |
| 2024-08-21 | 7.05 | 7.1 | 6.92 | 6.92 | -1.84% | 330,107 | 230,693,732 |
| 2024-08-20 | 7.26 | 7.31 | 7.03 | 7.05 | -3.16% | 355,923 | 252,888,093 |
| 2024-08-19 | 7.22 | 7.38 | 7.21 | 7.28 | +0.41% | 289,703 | 211,412,276 |
| 2024-08-16 | 7.23 | 7.3 | 7.21 | 7.25 | +0.55% | 259,599 | 188,483,800 |
| 2024-08-15 | 7.09 | 7.32 | 7.06 | 7.21 | +1.41% | 361,933 | 261,178,071 |
| 2024-08-14 | 7.17 | 7.2 | 7.11 | 7.11 | -0.84% | 235,578 | 168,799,687 |
| 2024-08-13 | 7.06 | 7.17 | 7.05 | 7.17 | +1.27% | 226,414 | 161,173,202 |
| 2024-08-12 | 7.05 | 7.12 | 6.99 | 7.08 | -0.14% | 249,061 | 175,791,231 |
| 2024-08-09 | 7.15 | 7.22 | 7.09 | 7.09 | -0.28% | 221,064 | 157,801,203 |
| 2024-08-08 | 7.11 | 7.16 | 6.98 | 7.11 | -0.42% | 309,478 | 219,071,270 |
| 2024-08-07 | 7.07 | 7.21 | 7.03 | 7.14 | +0.99% | 299,062 | 213,793,308 |
| 2024-08-06 | 7.09 | 7.15 | 6.96 | 7.07 | +1% | 348,178 | 245,001,548 |
| 2024-08-05 | 7.2 | 7.33 | 7 | 7 | -3.98% | 453,725 | 323,947,476 |
| 2024-08-02 | 7.43 | 7.5 | 7.26 | 7.29 | -2.67% | 350,620 | 258,464,143 |
| 2024-08-01 | 7.58 | 7.66 | 7.48 | 7.49 | -0.79% | 378,670 | 285,774,535 |
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：