股票概览
7.25
+1.26%
+0.09
7.16
开盘价
7.33
最高价
7.13
最低价
77,139
成交量
数据更新至: 2024-08-30
技术指标
7.15
MA5 (5日均线)
7.20
MA10 (10日均线)
7.50
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 | 7.16 | 7.33 | 7.13 | 7.25 | +1.26% | 77,139 | 56,065,583 |
| 2024-08-29 | 7.09 | 7.2 | 7.01 | 7.16 | +1.27% | 43,418 | 31,079,623 |
| 2024-08-28 | 6.99 | 7.16 | 6.94 | 7.07 | +0.71% | 39,355 | 27,899,077 |
| 2024-08-27 | 7.24 | 7.24 | 7 | 7.02 | -3.17% | 52,497 | 37,234,037 |
| 2024-08-26 | 7.16 | 7.25 | 7.07 | 7.25 | +1.97% | 43,311 | 31,154,880 |
| 2024-08-23 | 7.18 | 7.21 | 6.96 | 7.11 | -0.84% | 47,730 | 33,776,109 |
| 2024-08-22 | 7.21 | 7.35 | 7.15 | 7.17 | -0.55% | 60,106 | 43,541,603 |
| 2024-08-21 | 7.28 | 7.33 | 7.15 | 7.21 | -0.83% | 47,140 | 34,066,756 |
| 2024-08-20 | 7.43 | 7.49 | 7.23 | 7.27 | -3.07% | 65,434 | 47,876,450 |
| 2024-08-19 | 7.36 | 7.5 | 7.35 | 7.5 | +0.94% | 75,009 | 55,771,779 |
| 2024-08-16 | 7.68 | 7.74 | 7.43 | 7.43 | -2.88% | 84,990 | 63,918,663 |
| 2024-08-15 | 7.7 | 7.73 | 7.51 | 7.65 | -0.65% | 77,278 | 59,017,005 |
| 2024-08-14 | 7.75 | 7.87 | 7.7 | 7.7 | -1.91% | 106,576 | 82,625,736 |
| 2024-08-13 | 7.5 | 8.09 | 7.49 | 7.85 | +4.39% | 176,813 | 138,240,124 |
| 2024-08-12 | 7.65 | 7.69 | 7.41 | 7.52 | -2.72% | 79,471 | 59,813,890 |
| 2024-08-09 | 7.78 | 8.05 | 7.68 | 7.73 | -1.28% | 115,526 | 89,977,855 |
| 2024-08-08 | 8.17 | 8.19 | 7.7 | 7.83 | -5.32% | 192,665 | 151,335,821 |
| 2024-08-07 | 8.09 | 8.38 | 8.02 | 8.27 | +1.6% | 198,802 | 163,304,565 |
| 2024-08-06 | 7.97 | 8.44 | 7.74 | 8.14 | +3.69% | 226,712 | 184,399,471 |
| 2024-08-05 | 8.15 | 8.52 | 7.84 | 7.85 | -5.54% | 240,913 | 196,645,547 |
| 2024-08-02 | 8.02 | 8.78 | 8.02 | 8.31 | +1.59% | 324,798 | 271,383,031 |
| 2024-08-01 | 7.73 | 8.88 | 7.69 | 8.18 | +5.14% | 361,718 | 298,349,993 |
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：