股票概览
7.57
-0.13%
-0.01
7.58
开盘价
7.73
最高价
7.51
最低价
43,747
成交量
数据更新至: 2024-08-30
技术指标
7.34
MA5 (5日均线)
7.28
MA10 (10日均线)
7.42
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 | 7.58 | 7.73 | 7.51 | 7.57 | -0.13% | 43,747 | 33,385,145 |
| 2024-08-29 | 7.3 | 7.63 | 7.25 | 7.58 | +3.84% | 43,436 | 32,553,855 |
| 2024-08-28 | 7.1 | 7.43 | 7.1 | 7.3 | +2.53% | 32,923 | 23,959,248 |
| 2024-08-27 | 7.11 | 7.19 | 7.08 | 7.12 | +0.14% | 19,418 | 13,844,617 |
| 2024-08-26 | 7.08 | 7.24 | 7.07 | 7.11 | -0.42% | 18,850 | 13,440,145 |
| 2024-08-23 | 6.99 | 7.18 | 6.99 | 7.14 | +0.99% | 30,563 | 21,621,422 |
| 2024-08-22 | 7.22 | 7.27 | 7.06 | 7.07 | -2.08% | 25,593 | 18,234,263 |
| 2024-08-21 | 7.22 | 7.31 | 7.2 | 7.22 | -0.96% | 18,013 | 13,040,847 |
| 2024-08-20 | 7.5 | 7.5 | 7.26 | 7.29 | -1.62% | 26,373 | 19,344,153 |
| 2024-08-19 | 7.45 | 7.57 | 7.39 | 7.41 | -1.2% | 24,870 | 18,596,287 |
| 2024-08-16 | 7.44 | 7.53 | 7.36 | 7.5 | +0.67% | 23,025 | 17,162,061 |
| 2024-08-15 | 7.43 | 7.57 | 7.36 | 7.45 | +0.27% | 25,429 | 19,005,858 |
| 2024-08-14 | 7.56 | 7.61 | 7.37 | 7.43 | -1.72% | 23,679 | 17,618,389 |
| 2024-08-13 | 7.62 | 7.62 | 7.46 | 7.56 | -0.4% | 23,844 | 17,940,460 |
| 2024-08-12 | 7.51 | 7.72 | 7.48 | 7.59 | +0.4% | 27,987 | 21,293,126 |
| 2024-08-09 | 7.74 | 7.76 | 7.53 | 7.56 | -1.43% | 26,828 | 20,482,831 |
| 2024-08-08 | 7.55 | 7.75 | 7.55 | 7.67 | +0.66% | 28,764 | 22,000,387 |
| 2024-08-07 | 7.73 | 7.73 | 7.54 | 7.62 | -1.04% | 29,378 | 22,414,264 |
| 2024-08-06 | 7.61 | 7.73 | 7.56 | 7.7 | +2.39% | 32,143 | 24,626,309 |
| 2024-08-05 | 7.62 | 7.79 | 7.5 | 7.52 | -1.7% | 36,073 | 27,581,436 |
| 2024-08-02 | 7.53 | 7.88 | 7.53 | 7.65 | +0.66% | 37,162 | 28,737,680 |
| 2024-08-01 | 7.66 | 7.74 | 7.52 | 7.6 | -0.78% | 25,367 | 19,323,430 |
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：