股票概览
7.8
+4.84%
+0.36
7.44
开盘价
8.1
最高价
7.43
最低价
302,563
成交量
数据更新至: 2024-08-30
技术指标
7.09
MA5 (5日均线)
6.99
MA10 (10日均线)
7.07
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 | 7.44 | 8.1 | 7.43 | 7.8 | +4.84% | 302,563 | 236,422,004 |
| 2024-08-29 | 6.74 | 7.87 | 6.74 | 7.44 | +10.06% | 323,612 | 239,373,571 |
| 2024-08-28 | 6.69 | 7.09 | 6.59 | 6.76 | +2.74% | 128,587 | 87,532,888 |
| 2024-08-27 | 6.86 | 6.9 | 6.56 | 6.58 | -4.08% | 85,690 | 57,291,044 |
| 2024-08-26 | 6.73 | 6.93 | 6.7 | 6.86 | +1.33% | 74,826 | 51,181,922 |
| 2024-08-23 | 6.72 | 6.9 | 6.63 | 6.77 | +0.74% | 74,645 | 50,451,548 |
| 2024-08-22 | 6.94 | 7.02 | 6.71 | 6.72 | -2.75% | 67,882 | 46,414,876 |
| 2024-08-21 | 6.91 | 7.02 | 6.86 | 6.91 | -1% | 45,945 | 31,856,882 |
| 2024-08-20 | 7.11 | 7.15 | 6.94 | 6.98 | -1.69% | 57,837 | 40,562,533 |
| 2024-08-19 | 7.24 | 7.27 | 7.08 | 7.1 | -1.53% | 63,734 | 45,591,554 |
| 2024-08-16 | 7.24 | 7.3 | 7.18 | 7.21 | -0.41% | 81,415 | 58,822,438 |
| 2024-08-15 | 7.06 | 7.29 | 6.96 | 7.24 | +1.97% | 106,885 | 76,847,547 |
| 2024-08-14 | 7.03 | 7.23 | 7.02 | 7.1 | +1% | 92,905 | 66,356,091 |
| 2024-08-13 | 6.91 | 7.04 | 6.83 | 7.03 | +1.59% | 66,070 | 45,873,040 |
| 2024-08-12 | 7 | 7.11 | 6.88 | 6.92 | -1.28% | 76,225 | 53,155,379 |
| 2024-08-09 | 7.17 | 7.28 | 7 | 7.01 | -2.23% | 74,140 | 52,778,143 |
| 2024-08-08 | 7.34 | 7.4 | 7 | 7.17 | -3.11% | 108,079 | 77,363,681 |
| 2024-08-07 | 7.32 | 7.53 | 7.25 | 7.4 | +1.37% | 85,668 | 63,503,500 |
| 2024-08-06 | 7.28 | 7.37 | 7.19 | 7.3 | +1.53% | 82,055 | 59,655,388 |
| 2024-08-05 | 7.67 | 7.78 | 7.17 | 7.19 | -7.46% | 142,138 | 105,901,151 |
| 2024-08-02 | 7.87 | 8.01 | 7.77 | 7.77 | -2.51% | 96,582 | 76,233,487 |
| 2024-08-01 | 8.03 | 8.15 | 7.9 | 7.97 | -0.87% | 122,925 | 98,310,811 |
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：