股票概览
7.87
+7.51%
+0.55
7.41
开盘价
8.02
最高价
7.37
最低价
214,084
成交量
数据更新至: 2024-08-30
技术指标
7.26
MA5 (5日均线)
7.36
MA10 (10日均线)
7.19
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 | 7.41 | 8.02 | 7.37 | 7.87 | +7.51% | 214,084 | 167,603,147 |
| 2024-08-29 | 7.07 | 7.39 | 6.98 | 7.32 | +3.68% | 87,215 | 63,089,847 |
| 2024-08-28 | 6.87 | 7.12 | 6.79 | 7.06 | +2.62% | 69,382 | 48,489,640 |
| 2024-08-27 | 7.12 | 7.13 | 6.85 | 6.88 | -3.91% | 78,338 | 54,481,156 |
| 2024-08-26 | 7.25 | 7.32 | 7.04 | 7.16 | -0.28% | 82,101 | 58,876,980 |
| 2024-08-23 | 7.18 | 7.28 | 6.97 | 7.18 | -1.37% | 127,250 | 90,680,342 |
| 2024-08-22 | 7.84 | 7.9 | 7.26 | 7.28 | -8.31% | 245,237 | 184,574,149 |
| 2024-08-21 | 7.89 | 8.85 | 7.74 | 7.94 | +4.06% | 352,038 | 286,374,030 |
| 2024-08-20 | 7.35 | 7.64 | 7.17 | 7.63 | +4.38% | 153,763 | 114,309,891 |
| 2024-08-19 | 7.4 | 7.57 | 7.27 | 7.31 | -3.31% | 92,766 | 68,414,363 |
| 2024-08-16 | 7.35 | 7.7 | 7.32 | 7.56 | +0.8% | 173,856 | 130,689,409 |
| 2024-08-15 | 7.01 | 7.87 | 6.88 | 7.5 | +7.14% | 156,115 | 114,912,539 |
| 2024-08-14 | 6.92 | 7.07 | 6.87 | 7 | +1.3% | 34,344 | 23,981,479 |
| 2024-08-13 | 6.83 | 6.92 | 6.73 | 6.91 | +1.62% | 27,340 | 18,738,534 |
| 2024-08-12 | 7.12 | 7.12 | 6.75 | 6.8 | -1.73% | 27,593 | 18,832,292 |
| 2024-08-09 | 6.89 | 6.99 | 6.89 | 6.92 | +0.73% | 23,614 | 16,390,142 |
| 2024-08-08 | 6.93 | 6.94 | 6.76 | 6.87 | -1.29% | 29,213 | 20,015,023 |
| 2024-08-07 | 7.06 | 7.09 | 6.89 | 6.96 | +0.14% | 28,075 | 19,583,767 |
| 2024-08-06 | 6.82 | 6.97 | 6.79 | 6.95 | +3.58% | 39,504 | 27,176,774 |
| 2024-08-05 | 6.98 | 7.05 | 6.71 | 6.71 | -4.55% | 51,449 | 35,384,482 |
| 2024-08-02 | 7.19 | 7.29 | 7.03 | 7.03 | -3.57% | 47,554 | 33,977,993 |
| 2024-08-01 | 7.35 | 7.37 | 7.24 | 7.29 | -0.41% | 44,070 | 32,189,459 |
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：