股票概览
7.79
+2.23%
+0.17
7.63
开盘价
7.87
最高价
7.56
最低价
65,590
成交量
数据更新至: 2024-08-30
技术指标
7.62
MA5 (5日均线)
7.60
MA10 (10日均线)
7.75
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 | 7.63 | 7.87 | 7.56 | 7.79 | +2.23% | 65,590 | 50,935,806 |
| 2024-08-29 | 7.55 | 7.66 | 7.41 | 7.62 | +0.93% | 38,917 | 29,507,908 |
| 2024-08-28 | 7.46 | 7.63 | 7.39 | 7.55 | +0.8% | 30,574 | 23,052,034 |
| 2024-08-27 | 7.62 | 7.68 | 7.45 | 7.49 | -1.96% | 42,327 | 32,062,955 |
| 2024-08-26 | 7.59 | 7.68 | 7.43 | 7.64 | +0.66% | 51,651 | 39,149,358 |
| 2024-08-23 | 7.8 | 7.86 | 7.54 | 7.59 | -6.06% | 99,230 | 76,234,743 |
| 2024-08-22 | 7.33 | 8.4 | 7.32 | 8.08 | +10.23% | 139,480 | 110,459,529 |
| 2024-08-21 | 7.39 | 7.43 | 7.3 | 7.33 | -0.81% | 18,771 | 13,795,828 |
| 2024-08-20 | 7.48 | 7.48 | 7.34 | 7.39 | -1.07% | 20,817 | 15,369,627 |
| 2024-08-19 | 7.63 | 7.66 | 7.46 | 7.47 | -2.23% | 33,974 | 25,696,378 |
| 2024-08-16 | 7.84 | 7.86 | 7.64 | 7.64 | -1.93% | 25,845 | 19,965,333 |
| 2024-08-15 | 7.74 | 7.88 | 7.68 | 7.79 | +0.52% | 24,238 | 18,853,852 |
| 2024-08-14 | 7.95 | 7.96 | 7.75 | 7.75 | -2.15% | 22,326 | 17,465,136 |
| 2024-08-13 | 7.89 | 7.95 | 7.8 | 7.92 | +0.64% | 16,833 | 13,238,868 |
| 2024-08-12 | 7.99 | 8.01 | 7.86 | 7.87 | -1.25% | 27,390 | 21,712,494 |
| 2024-08-09 | 8.08 | 8.15 | 7.96 | 7.97 | -0.99% | 25,472 | 20,497,365 |
| 2024-08-08 | 8.05 | 8.09 | 7.9 | 8.05 | -0.12% | 28,798 | 23,051,753 |
| 2024-08-07 | 8.16 | 8.16 | 8.04 | 8.06 | -0.98% | 25,270 | 20,449,576 |
| 2024-08-06 | 8.02 | 8.14 | 7.98 | 8.14 | +2.65% | 32,209 | 25,963,251 |
| 2024-08-05 | 8.04 | 8.28 | 7.89 | 7.93 | -2.1% | 51,709 | 41,836,210 |
| 2024-08-02 | 8.09 | 8.32 | 8.01 | 8.1 | -0.12% | 45,816 | 37,483,138 |
| 2024-08-01 | 8.17 | 8.25 | 8.1 | 8.11 | -1.34% | 49,601 | 40,469,590 |
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：