股票概览
7.62
+0.79%
+0.06
7.58
开盘价
7.75
最高价
7.5
最低价
21,999
成交量
数据更新至: 2024-08-30
技术指标
7.55
MA5 (5日均线)
7.58
MA10 (10日均线)
7.78
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 | 7.58 | 7.75 | 7.5 | 7.62 | +0.79% | 21,999 | 16,793,523 |
| 2024-08-29 | 7.46 | 7.57 | 7.44 | 7.56 | +0.4% | 17,290 | 12,983,883 |
| 2024-08-28 | 7.39 | 7.58 | 7.37 | 7.53 | +1.21% | 11,831 | 8,857,050 |
| 2024-08-27 | 7.58 | 7.63 | 7.4 | 7.44 | -1.85% | 12,106 | 9,061,611 |
| 2024-08-26 | 7.43 | 7.59 | 7.38 | 7.58 | +2.43% | 20,533 | 15,433,369 |
| 2024-08-23 | 7.46 | 7.58 | 7.35 | 7.4 | -2.12% | 27,153 | 20,201,341 |
| 2024-08-22 | 7.68 | 7.71 | 7.51 | 7.56 | -1.05% | 18,478 | 13,978,626 |
| 2024-08-21 | 7.6 | 7.7 | 7.58 | 7.64 | -0.26% | 17,805 | 13,618,442 |
| 2024-08-20 | 7.86 | 7.87 | 7.61 | 7.66 | -2.42% | 21,498 | 16,633,433 |
| 2024-08-19 | 7.82 | 7.9 | 7.8 | 7.85 | +0.26% | 12,141 | 9,540,044 |
| 2024-08-16 | 7.99 | 7.99 | 7.8 | 7.83 | -1.63% | 17,737 | 13,952,901 |
| 2024-08-15 | 7.93 | 7.99 | 7.82 | 7.96 | +0.76% | 14,591 | 11,562,228 |
| 2024-08-14 | 7.93 | 7.99 | 7.85 | 7.9 | -1.13% | 13,137 | 10,400,965 |
| 2024-08-13 | 8.01 | 8.08 | 7.85 | 7.99 | -0.37% | 22,353 | 17,772,203 |
| 2024-08-12 | 8.02 | 8.13 | 7.95 | 8.02 | -0.12% | 21,707 | 17,449,184 |
| 2024-08-09 | 8.15 | 8.18 | 8.03 | 8.03 | -1.35% | 23,795 | 19,239,368 |
| 2024-08-08 | 7.93 | 8.21 | 7.89 | 8.14 | +2.52% | 30,425 | 24,551,683 |
| 2024-08-07 | 8.03 | 8.04 | 7.89 | 7.94 | -1.24% | 16,691 | 13,271,506 |
| 2024-08-06 | 7.92 | 8.08 | 7.91 | 8.04 | +1.52% | 41,308 | 33,048,271 |
| 2024-08-05 | 8.1 | 8.23 | 7.9 | 7.92 | -2.58% | 25,923 | 20,856,777 |
| 2024-08-02 | 8.01 | 8.33 | 7.98 | 8.13 | +1.12% | 35,056 | 28,649,535 |
| 2024-08-01 | 8.16 | 8.17 | 8.01 | 8.04 | -0.74% | 25,275 | 20,395,759 |
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：