股票概览
7.6
+1.33%
+0.1
7.45
开盘价
7.69
最高价
7.44
最低价
56,776
成交量
数据更新至: 2024-08-30
技术指标
7.46
MA5 (5日均线)
7.40
MA10 (10日均线)
7.57
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 | 7.45 | 7.69 | 7.44 | 7.6 | +1.33% | 56,776 | 43,206,206 |
| 2024-08-29 | 7.33 | 7.51 | 7.24 | 7.5 | +1.21% | 39,250 | 29,084,962 |
| 2024-08-28 | 7.34 | 7.49 | 7.23 | 7.41 | +0.95% | 33,492 | 24,838,685 |
| 2024-08-27 | 7.35 | 7.39 | 7.23 | 7.34 | -1.21% | 35,466 | 25,871,670 |
| 2024-08-26 | 7.18 | 7.45 | 7.18 | 7.43 | +3.19% | 40,563 | 29,875,517 |
| 2024-08-23 | 7.4 | 7.41 | 7.14 | 7.2 | -2.7% | 46,179 | 33,323,057 |
| 2024-08-22 | 7.43 | 7.54 | 7.33 | 7.4 | +1.23% | 56,398 | 41,985,541 |
| 2024-08-21 | 7.12 | 7.39 | 7.12 | 7.31 | -0.27% | 50,829 | 36,977,104 |
| 2024-08-20 | 7.65 | 7.81 | 7.28 | 7.33 | -2.27% | 78,220 | 58,769,715 |
| 2024-08-19 | 7.29 | 7.52 | 7.29 | 7.5 | +1.76% | 69,491 | 51,724,902 |
| 2024-08-16 | 7.74 | 7.78 | 7.33 | 7.37 | -4.66% | 120,957 | 90,579,410 |
| 2024-08-15 | 7.6 | 7.74 | 7.49 | 7.73 | +0.52% | 94,726 | 72,411,103 |
| 2024-08-14 | 7.83 | 8.06 | 7.65 | 7.69 | -2.16% | 91,347 | 71,112,482 |
| 2024-08-13 | 8.03 | 8.1 | 7.74 | 7.86 | -3.79% | 120,673 | 94,768,608 |
| 2024-08-12 | 8.05 | 8.24 | 7.89 | 8.17 | -2.62% | 194,454 | 156,487,148 |
| 2024-08-09 | 7.87 | 9.32 | 7.81 | 8.39 | +7.98% | 301,400 | 264,799,741 |
| 2024-08-08 | 7.9 | 7.99 | 7.71 | 7.77 | -2.51% | 69,791 | 54,391,518 |
| 2024-08-07 | 7.28 | 8.1 | 7.22 | 7.97 | +9.63% | 125,874 | 98,434,092 |
| 2024-08-06 | 7.25 | 7.41 | 7.16 | 7.27 | +1.54% | 32,890 | 23,903,882 |
| 2024-08-05 | 7.5 | 7.61 | 7.16 | 7.16 | -5.54% | 46,502 | 34,174,138 |
| 2024-08-02 | 7.73 | 7.76 | 7.52 | 7.58 | -2.19% | 31,715 | 24,229,896 |
| 2024-08-01 | 7.79 | 7.95 | 7.73 | 7.75 | -1.15% | 48,777 | 38,067,444 |
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：