股票概览
7.58
+4.12%
+0.3
7.27
开盘价
7.7
最高价
7.26
最低价
259,575
成交量
数据更新至: 2024-08-30
技术指标
7.28
MA5 (5日均线)
7.26
MA10 (10日均线)
7.54
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 | 7.27 | 7.7 | 7.26 | 7.58 | +4.12% | 259,575 | 196,325,933 |
| 2024-08-29 | 7.11 | 7.4 | 6.97 | 7.28 | +3.7% | 257,519 | 187,439,233 |
| 2024-08-28 | 7.09 | 7.23 | 7.01 | 7.02 | -1.82% | 136,663 | 97,193,767 |
| 2024-08-27 | 7.34 | 7.34 | 7.12 | 7.15 | -2.72% | 122,745 | 88,389,182 |
| 2024-08-26 | 7.24 | 7.39 | 7.16 | 7.35 | +1.94% | 130,524 | 95,199,724 |
| 2024-08-23 | 7.11 | 7.23 | 7.06 | 7.21 | +1.12% | 151,748 | 108,596,081 |
| 2024-08-22 | 7.23 | 7.28 | 7.11 | 7.13 | -1.25% | 145,176 | 104,233,238 |
| 2024-08-21 | 7.26 | 7.31 | 7.19 | 7.22 | -0.14% | 126,807 | 91,865,822 |
| 2024-08-20 | 7.43 | 7.51 | 7.2 | 7.23 | -3.21% | 204,416 | 148,951,164 |
| 2024-08-19 | 7.44 | 7.56 | 7.38 | 7.47 | -0.27% | 124,807 | 93,416,101 |
| 2024-08-16 | 7.61 | 7.65 | 7.46 | 7.49 | -1.83% | 133,829 | 100,862,824 |
| 2024-08-15 | 7.53 | 7.7 | 7.42 | 7.63 | +1.33% | 174,979 | 132,719,258 |
| 2024-08-14 | 7.69 | 7.74 | 7.53 | 7.53 | -1.83% | 142,918 | 108,901,997 |
| 2024-08-13 | 7.65 | 7.7 | 7.46 | 7.67 | +0.26% | 214,192 | 162,031,716 |
| 2024-08-12 | 7.95 | 7.99 | 7.6 | 7.65 | -3.77% | 241,557 | 187,148,908 |
| 2024-08-09 | 8.06 | 8.14 | 7.95 | 7.95 | -1.36% | 116,308 | 93,554,507 |
| 2024-08-08 | 8.04 | 8.14 | 7.91 | 8.06 | -0.37% | 154,899 | 124,152,773 |
| 2024-08-07 | 8.1 | 8.18 | 8.05 | 8.09 | -0.12% | 156,147 | 126,605,760 |
| 2024-08-06 | 8.07 | 8.15 | 7.9 | 8.1 | +2.4% | 195,031 | 156,343,100 |
| 2024-08-05 | 8.2 | 8.4 | 7.91 | 7.91 | -5.61% | 285,546 | 232,016,813 |
| 2024-08-02 | 8.22 | 8.6 | 8.19 | 8.38 | +0.72% | 287,654 | 241,825,460 |
| 2024-08-01 | 8.32 | 8.45 | 8.26 | 8.32 | +0.24% | 231,466 | 193,006,120 |
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：