股票概览
7.16
+1.99%
+0.14
7.02
开盘价
7.3
最高价
6.98
最低价
36,588
成交量
数据更新至: 2024-08-30
技术指标
7.04
MA5 (5日均线)
7.04
MA10 (10日均线)
7.37
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 | 7.02 | 7.3 | 6.98 | 7.16 | +1.99% | 36,588 | 26,205,278 |
| 2024-08-29 | 6.95 | 7.04 | 6.91 | 7.02 | +0.72% | 19,691 | 13,757,259 |
| 2024-08-28 | 6.94 | 7.04 | 6.88 | 6.97 | +0.29% | 19,881 | 13,855,545 |
| 2024-08-27 | 7.02 | 7.08 | 6.94 | 6.95 | -1.84% | 26,547 | 18,582,221 |
| 2024-08-26 | 7.13 | 7.22 | 6.86 | 7.08 | +0.43% | 46,212 | 32,448,910 |
| 2024-08-23 | 6.84 | 7.08 | 6.81 | 7.05 | +2.17% | 40,326 | 28,136,492 |
| 2024-08-22 | 7.05 | 7.1 | 6.84 | 6.9 | -1.99% | 30,666 | 21,316,546 |
| 2024-08-21 | 7.09 | 7.14 | 7.03 | 7.04 | -0.42% | 18,952 | 13,416,419 |
| 2024-08-20 | 7.15 | 7.2 | 7.04 | 7.07 | -0.98% | 27,265 | 19,334,764 |
| 2024-08-19 | 7.2 | 7.31 | 7.1 | 7.14 | -1.11% | 43,671 | 31,369,026 |
| 2024-08-16 | 7.46 | 7.56 | 7.18 | 7.22 | -7.2% | 100,916 | 73,799,411 |
| 2024-08-15 | 8 | 8.1 | 7.71 | 7.78 | +0.52% | 79,873 | 62,555,161 |
| 2024-08-14 | 7.61 | 7.83 | 7.53 | 7.74 | +1.44% | 64,624 | 49,811,914 |
| 2024-08-13 | 7.63 | 7.63 | 7.44 | 7.63 | 0% | 31,191 | 23,506,360 |
| 2024-08-12 | 7.65 | 7.73 | 7.52 | 7.63 | -1.04% | 43,194 | 32,911,288 |
| 2024-08-09 | 7.81 | 7.93 | 7.71 | 7.71 | -2.16% | 40,246 | 31,458,596 |
| 2024-08-08 | 7.85 | 7.95 | 7.65 | 7.88 | +0.51% | 60,125 | 46,820,078 |
| 2024-08-07 | 7.85 | 8.02 | 7.74 | 7.84 | -0.25% | 60,681 | 47,550,980 |
| 2024-08-06 | 7.88 | 7.94 | 7.67 | 7.86 | +1.29% | 51,750 | 40,300,314 |
| 2024-08-05 | 7.85 | 8.07 | 7.74 | 7.76 | -2.14% | 68,471 | 54,185,256 |
| 2024-08-02 | 8.09 | 8.25 | 7.92 | 7.93 | -4.46% | 90,928 | 73,218,931 |
| 2024-08-01 | 8.2 | 8.49 | 8.11 | 8.3 | -0.48% | 134,976 | 112,030,494 |
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：