股票概览
7.43
+2.91%
+0.21
7.12
开盘价
7.5
最高价
7.12
最低价
143,868
成交量
数据更新至: 2024-08-30
技术指标
7.21
MA5 (5日均线)
7.20
MA10 (10日均线)
7.10
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 | 7.12 | 7.5 | 7.12 | 7.43 | +2.91% | 143,868 | 106,243,456 |
| 2024-08-29 | 7.05 | 7.23 | 6.98 | 7.22 | +2.27% | 71,792 | 51,411,453 |
| 2024-08-28 | 7.02 | 7.16 | 6.9 | 7.06 | -0.28% | 72,326 | 50,817,033 |
| 2024-08-27 | 7.21 | 7.36 | 7.02 | 7.08 | -2.61% | 99,554 | 71,322,530 |
| 2024-08-26 | 7.26 | 7.32 | 7.15 | 7.27 | -0.55% | 116,502 | 84,419,125 |
| 2024-08-23 | 6.93 | 7.37 | 6.93 | 7.31 | +4.88% | 161,674 | 117,012,408 |
| 2024-08-22 | 7.17 | 7.33 | 6.95 | 6.97 | -3.19% | 63,406 | 45,048,084 |
| 2024-08-21 | 7.11 | 7.35 | 7.1 | 7.2 | +0.7% | 61,733 | 44,708,082 |
| 2024-08-20 | 7.22 | 7.31 | 7.13 | 7.15 | -2.05% | 57,079 | 41,073,555 |
| 2024-08-19 | 7.18 | 7.37 | 7.14 | 7.3 | +1.25% | 88,616 | 64,395,080 |
| 2024-08-16 | 7.1 | 7.27 | 7.08 | 7.21 | +1.55% | 75,530 | 54,451,164 |
| 2024-08-15 | 6.87 | 7.13 | 6.83 | 7.1 | +2.75% | 69,199 | 48,763,078 |
| 2024-08-14 | 6.91 | 6.98 | 6.88 | 6.91 | 0% | 30,976 | 21,479,485 |
| 2024-08-13 | 6.87 | 6.98 | 6.8 | 6.91 | +0.44% | 30,612 | 21,010,600 |
| 2024-08-12 | 6.92 | 6.96 | 6.82 | 6.88 | -1.01% | 32,149 | 22,136,383 |
| 2024-08-09 | 7.09 | 7.11 | 6.95 | 6.95 | -1.14% | 32,114 | 22,525,952 |
| 2024-08-08 | 7.06 | 7.12 | 6.91 | 7.03 | -1.26% | 43,655 | 30,632,762 |
| 2024-08-07 | 7.01 | 7.17 | 7 | 7.12 | +0.99% | 45,912 | 32,672,901 |
| 2024-08-06 | 7.02 | 7.09 | 6.95 | 7.05 | +1.73% | 45,361 | 31,819,572 |
| 2024-08-05 | 7.14 | 7.25 | 6.92 | 6.93 | -3.75% | 69,294 | 49,049,398 |
| 2024-08-02 | 7.31 | 7.39 | 7.17 | 7.2 | -2.96% | 82,195 | 59,945,750 |
| 2024-08-01 | 7.36 | 7.58 | 7.31 | 7.42 | +0.82% | 104,372 | 77,575,379 |
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：