股票概览
7.56
+1.48%
+0.11
7.44
开盘价
7.72
最高价
7.4
最低价
183,489
成交量
数据更新至: 2024-08-30
技术指标
7.33
MA5 (5日均线)
7.29
MA10 (10日均线)
7.23
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 | 7.72 | 7.4 | 7.56 | +1.48% | 183,489 | 139,421,662 |
| 2024-08-29 | 7.24 | 7.52 | 7.16 | 7.45 | +2.9% | 136,457 | 100,739,624 |
| 2024-08-28 | 7.19 | 7.25 | 7.01 | 7.24 | +0.7% | 83,122 | 59,366,377 |
| 2024-08-27 | 7.17 | 7.33 | 7.11 | 7.19 | 0% | 72,713 | 52,330,105 |
| 2024-08-26 | 7.18 | 7.23 | 7.05 | 7.19 | -0.14% | 68,562 | 49,108,936 |
| 2024-08-23 | 7 | 7.28 | 6.96 | 7.2 | +2.56% | 95,642 | 68,516,923 |
| 2024-08-22 | 7.16 | 7.39 | 6.99 | 7.02 | -2.77% | 110,249 | 78,968,972 |
| 2024-08-21 | 7.25 | 7.4 | 7.18 | 7.22 | -1.23% | 82,862 | 60,364,536 |
| 2024-08-20 | 7.39 | 7.47 | 7.28 | 7.31 | -2.53% | 135,814 | 99,983,070 |
| 2024-08-19 | 7.08 | 7.59 | 7.05 | 7.5 | +6.53% | 265,893 | 197,187,625 |
| 2024-08-16 | 7.1 | 7.16 | 7.03 | 7.04 | -0.71% | 71,192 | 50,479,536 |
| 2024-08-15 | 7.01 | 7.18 | 6.89 | 7.09 | +1.58% | 85,611 | 60,577,952 |
| 2024-08-14 | 7.09 | 7.12 | 6.98 | 6.98 | -1.69% | 88,435 | 62,344,422 |
| 2024-08-13 | 7.02 | 7.1 | 6.99 | 7.1 | +1.28% | 45,206 | 31,900,985 |
| 2024-08-12 | 7.21 | 7.21 | 6.98 | 7.01 | -2.23% | 68,642 | 48,311,956 |
| 2024-08-09 | 7.26 | 7.35 | 7.16 | 7.17 | -1.24% | 51,959 | 37,635,741 |
| 2024-08-08 | 7.35 | 7.35 | 7.1 | 7.26 | -1.22% | 81,709 | 59,018,073 |
| 2024-08-07 | 7.34 | 7.48 | 7.29 | 7.35 | -0.14% | 80,014 | 59,026,265 |
| 2024-08-06 | 7.4 | 7.45 | 7.27 | 7.36 | +0.96% | 93,583 | 68,661,962 |
| 2024-08-05 | 7.54 | 7.66 | 7.28 | 7.29 | -4.2% | 132,650 | 98,833,699 |
| 2024-08-02 | 7.73 | 7.88 | 7.58 | 7.61 | -2.19% | 126,266 | 97,575,231 |
| 2024-08-01 | 7.84 | 7.89 | 7.71 | 7.78 | -1.02% | 152,389 | 118,772,982 |
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：