股票概览
7.63
-2.05%
-0.16
7.31
开盘价
7.85
最高价
7.18
最低价
530,630
成交量
数据更新至: 2024-08-30
技术指标
8.47
MA5 (5日均线)
7.27
MA10 (10日均线)
6.70
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 | 7.31 | 7.85 | 7.18 | 7.63 | -2.05% | 530,630 | 401,309,937 |
| 2024-08-29 | 7.97 | 8.44 | 7.51 | 7.79 | -9.1% | 549,076 | 432,535,983 |
| 2024-08-28 | 9.1 | 9.95 | 8 | 8.57 | -14.13% | 673,317 | 583,978,830 |
| 2024-08-27 | 8.33 | 10.05 | 8.3 | 9.98 | +18.81% | 743,845 | 687,053,592 |
| 2024-08-26 | 7.66 | 8.4 | 7.4 | 8.4 | +20% | 702,636 | 569,930,258 |
| 2024-08-23 | 5.73 | 7 | 5.55 | 7 | +20.07% | 223,924 | 145,188,389 |
| 2024-08-22 | 6.12 | 6.3 | 5.82 | 5.83 | +1.04% | 96,330 | 57,966,009 |
| 2024-08-21 | 5.85 | 5.85 | 5.76 | 5.77 | -1.03% | 21,761 | 12,620,331 |
| 2024-08-20 | 5.93 | 5.95 | 5.8 | 5.83 | -1.35% | 29,215 | 17,078,135 |
| 2024-08-19 | 5.97 | 6 | 5.9 | 5.91 | -1.17% | 32,409 | 19,249,934 |
| 2024-08-16 | 6.08 | 6.11 | 5.98 | 5.98 | -1.48% | 35,350 | 21,373,671 |
| 2024-08-15 | 6.04 | 6.12 | 5.98 | 6.07 | +0.5% | 40,132 | 24,318,442 |
| 2024-08-14 | 6.12 | 6.13 | 6.03 | 6.04 | -1.31% | 31,375 | 19,063,501 |
| 2024-08-13 | 6.07 | 6.12 | 5.98 | 6.12 | +0.82% | 32,571 | 19,752,263 |
| 2024-08-12 | 6.12 | 6.18 | 6.05 | 6.07 | -1.78% | 35,644 | 21,756,016 |
| 2024-08-09 | 6.31 | 6.38 | 6.17 | 6.18 | -2.83% | 61,374 | 38,324,136 |
| 2024-08-08 | 6.17 | 6.48 | 6.14 | 6.36 | +1.92% | 93,705 | 59,302,281 |
| 2024-08-07 | 6.22 | 6.27 | 6.17 | 6.24 | -0.32% | 42,314 | 26,259,847 |
| 2024-08-06 | 6.01 | 6.37 | 6.01 | 6.26 | +3.64% | 65,048 | 40,294,406 |
| 2024-08-05 | 6.08 | 6.35 | 6.04 | 6.04 | -1.47% | 47,757 | 29,387,036 |
| 2024-08-02 | 6.16 | 6.29 | 6.12 | 6.13 | -0.81% | 47,913 | 29,675,320 |
| 2024-08-01 | 6.22 | 6.29 | 6.17 | 6.18 | -0.8% | 48,809 | 30,336,201 |
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：