股票概览
7.42
+1.5%
+0.11
7.26
开盘价
7.65
最高价
7.23
最低价
70,363
成交量
数据更新至: 2024-08-30
技术指标
7.43
MA5 (5日均线)
8.19
MA10 (10日均线)
8.85
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 | 7.26 | 7.65 | 7.23 | 7.42 | +1.5% | 70,363 | 52,421,129 |
| 2024-08-29 | 7.32 | 7.44 | 7.15 | 7.31 | -0.54% | 70,238 | 50,960,105 |
| 2024-08-28 | 7.1 | 7.45 | 6.8 | 7.35 | +3.52% | 68,962 | 49,667,018 |
| 2024-08-27 | 7.64 | 7.75 | 6.92 | 7.1 | -10.8% | 128,337 | 91,982,860 |
| 2024-08-26 | 8.86 | 9.34 | 7.58 | 7.96 | -10.46% | 170,671 | 148,759,114 |
| 2024-08-23 | 8.89 | 8.94 | 8.66 | 8.89 | +0.11% | 29,967 | 26,354,136 |
| 2024-08-22 | 9.03 | 9.09 | 8.83 | 8.88 | -1.33% | 41,938 | 37,642,303 |
| 2024-08-21 | 8.94 | 9.15 | 8.87 | 9 | -0.33% | 37,425 | 33,633,259 |
| 2024-08-20 | 8.97 | 9.1 | 8.7 | 9.03 | +0.44% | 49,095 | 44,161,271 |
| 2024-08-19 | 9.16 | 9.34 | 8.71 | 8.99 | -2.07% | 52,267 | 47,415,231 |
| 2024-08-16 | 9.48 | 9.59 | 9.14 | 9.18 | -3.57% | 49,492 | 46,197,294 |
| 2024-08-15 | 9.29 | 9.59 | 9.23 | 9.52 | +1.93% | 38,801 | 36,522,685 |
| 2024-08-14 | 9.5 | 9.51 | 9.32 | 9.34 | -0.85% | 26,075 | 24,526,839 |
| 2024-08-13 | 9.34 | 9.47 | 9.2 | 9.42 | +0.43% | 33,426 | 31,345,567 |
| 2024-08-12 | 9.6 | 9.67 | 9.09 | 9.38 | -1.47% | 63,163 | 59,231,201 |
| 2024-08-09 | 9.63 | 9.72 | 9.22 | 9.52 | +0.32% | 70,184 | 66,674,418 |
| 2024-08-08 | 9.34 | 9.57 | 9.13 | 9.49 | +0.11% | 78,990 | 74,270,663 |
| 2024-08-07 | 10.14 | 10.2 | 9.3 | 9.48 | -4.91% | 89,558 | 86,679,088 |
| 2024-08-06 | 9.79 | 10.07 | 9.7 | 9.97 | +1.84% | 56,525 | 56,052,597 |
| 2024-08-05 | 10.12 | 10.22 | 9.76 | 9.79 | -3.83% | 63,205 | 63,261,655 |
| 2024-08-02 | 9.8 | 10.39 | 9.8 | 10.18 | +2.11% | 81,121 | 82,845,812 |
| 2024-08-01 | 9.63 | 10.25 | 9.52 | 9.97 | +2.26% | 133,226 | 132,894,287 |
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：