股票概览
7.17
+2.72%
+0.19
7.02
开盘价
7.27
最高价
6.96
最低价
18,723
成交量
数据更新至: 2024-08-30
技术指标
6.98
MA5 (5日均线)
7.02
MA10 (10日均线)
7.17
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 | 7.27 | 6.96 | 7.17 | +2.72% | 18,723 | 13,328,637 |
| 2024-08-29 | 6.91 | 7.05 | 6.8 | 6.98 | +0.72% | 11,331 | 7,843,344 |
| 2024-08-28 | 6.77 | 7.04 | 6.74 | 6.93 | +1.32% | 10,249 | 7,092,991 |
| 2024-08-27 | 6.99 | 7.04 | 6.74 | 6.84 | -1.72% | 15,318 | 10,500,786 |
| 2024-08-26 | 6.89 | 7.02 | 6.71 | 6.96 | +3.26% | 16,359 | 11,300,388 |
| 2024-08-23 | 6.92 | 6.97 | 6.7 | 6.74 | -2.6% | 13,865 | 9,403,441 |
| 2024-08-22 | 7.15 | 7.25 | 6.89 | 6.92 | -3.22% | 14,549 | 10,195,682 |
| 2024-08-21 | 7.12 | 7.21 | 7.06 | 7.15 | +0.7% | 12,681 | 9,058,072 |
| 2024-08-20 | 7.4 | 7.49 | 7.07 | 7.1 | -4.18% | 14,633 | 10,605,284 |
| 2024-08-19 | 7.3 | 7.44 | 7.15 | 7.41 | +1.51% | 22,950 | 16,878,799 |
| 2024-08-16 | 7.51 | 7.53 | 7.23 | 7.3 | -2.67% | 23,570 | 17,294,758 |
| 2024-08-15 | 7.56 | 7.72 | 7.43 | 7.5 | -1.7% | 32,116 | 24,270,440 |
| 2024-08-14 | 7.55 | 7.97 | 7.49 | 7.63 | +1.87% | 42,815 | 33,001,149 |
| 2024-08-13 | 7.21 | 7.52 | 7.06 | 7.49 | +3.45% | 28,525 | 20,952,499 |
| 2024-08-12 | 7.54 | 7.72 | 7.22 | 7.24 | -0.41% | 34,244 | 25,258,355 |
| 2024-08-09 | 7.3 | 7.42 | 7.23 | 7.27 | +0.41% | 11,517 | 8,449,670 |
| 2024-08-08 | 7.3 | 7.31 | 7.15 | 7.24 | -0.14% | 8,688 | 6,269,869 |
| 2024-08-07 | 7.26 | 7.35 | 7.2 | 7.25 | -0.14% | 8,652 | 6,300,599 |
| 2024-08-06 | 7.16 | 7.28 | 7.06 | 7.26 | +3.13% | 8,395 | 6,033,065 |
| 2024-08-05 | 7.24 | 7.32 | 7.01 | 7.04 | -2.9% | 11,274 | 8,063,515 |
| 2024-08-02 | 7.33 | 7.43 | 7.2 | 7.25 | -1.09% | 9,444 | 6,892,682 |
| 2024-08-01 | 7.38 | 7.45 | 7.29 | 7.33 | -0.54% | 10,951 | 8,046,490 |
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：