股票概览
7.38
+1.65%
+0.12
7.23
开盘价
7.48
最高价
7.19
最低价
69,542
成交量
数据更新至: 2024-08-30
技术指标
7.22
MA5 (5日均线)
7.20
MA10 (10日均线)
7.29
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 | 7.23 | 7.48 | 7.19 | 7.38 | +1.65% | 69,542 | 51,153,688 |
| 2024-08-29 | 7.14 | 7.3 | 7.02 | 7.26 | +1.68% | 40,931 | 29,476,159 |
| 2024-08-28 | 7.04 | 7.23 | 6.88 | 7.14 | +1.56% | 40,043 | 28,364,113 |
| 2024-08-27 | 7.28 | 7.3 | 7.02 | 7.03 | -3.57% | 43,396 | 30,935,868 |
| 2024-08-26 | 7.19 | 7.42 | 7.18 | 7.29 | +0.69% | 54,025 | 39,430,922 |
| 2024-08-23 | 7.15 | 7.44 | 6.98 | 7.24 | +1.26% | 69,497 | 50,165,189 |
| 2024-08-22 | 7.01 | 7.52 | 6.98 | 7.15 | +1.42% | 78,221 | 56,504,798 |
| 2024-08-21 | 7.13 | 7.23 | 7.04 | 7.05 | -1.12% | 30,273 | 21,612,042 |
| 2024-08-20 | 7.32 | 7.36 | 7.1 | 7.13 | -2.6% | 32,297 | 23,218,980 |
| 2024-08-19 | 7.45 | 7.49 | 7.3 | 7.32 | -1.74% | 35,114 | 25,894,128 |
| 2024-08-16 | 7.35 | 7.61 | 7.35 | 7.45 | +1.36% | 50,198 | 37,536,652 |
| 2024-08-15 | 7.08 | 7.36 | 6.97 | 7.35 | +3.67% | 62,053 | 44,807,581 |
| 2024-08-14 | 7.05 | 7.14 | 6.85 | 7.09 | -3.67% | 73,543 | 51,710,522 |
| 2024-08-13 | 7.29 | 7.39 | 7.15 | 7.36 | +1.24% | 30,059 | 21,957,785 |
| 2024-08-12 | 7.39 | 7.45 | 7.22 | 7.27 | -1.49% | 35,471 | 25,880,932 |
| 2024-08-09 | 7.5 | 7.59 | 7.37 | 7.38 | -1.07% | 37,154 | 27,749,003 |
| 2024-08-08 | 7.57 | 7.69 | 7.41 | 7.46 | -2.86% | 65,589 | 49,369,243 |
| 2024-08-07 | 7.79 | 7.87 | 7.59 | 7.68 | +2.95% | 110,971 | 85,626,965 |
| 2024-08-06 | 7.31 | 7.46 | 7.24 | 7.46 | +2.47% | 47,587 | 34,893,749 |
| 2024-08-05 | 7.53 | 7.63 | 7.26 | 7.28 | -3.96% | 56,936 | 42,240,180 |
| 2024-08-02 | 7.7 | 7.74 | 7.53 | 7.58 | -2.32% | 38,902 | 29,761,176 |
| 2024-08-01 | 7.75 | 7.81 | 7.7 | 7.76 | +0.91% | 36,480 | 28,295,631 |
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：