股票概览
7.33
-0.81%
-0.06
7.39
开盘价
7.41
最高价
7.21
最低价
290,429
成交量
数据更新至: 2024-08-30
技术指标
7.14
MA5 (5日均线)
6.94
MA10 (10日均线)
6.85
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 | 7.39 | 7.41 | 7.21 | 7.33 | -0.81% | 290,429 | 212,750,774 |
| 2024-08-29 | 7.22 | 7.42 | 7.18 | 7.39 | +2.35% | 236,348 | 173,324,775 |
| 2024-08-28 | 7.01 | 7.24 | 7.01 | 7.22 | +2.56% | 306,024 | 219,283,896 |
| 2024-08-27 | 6.92 | 7.12 | 6.91 | 7.04 | +4.45% | 384,818 | 270,204,710 |
| 2024-08-26 | 6.65 | 6.76 | 6.64 | 6.74 | +1.51% | 118,782 | 79,891,442 |
| 2024-08-23 | 6.71 | 6.78 | 6.61 | 6.64 | -1.34% | 91,207 | 60,857,602 |
| 2024-08-22 | 6.77 | 6.82 | 6.71 | 6.73 | -0.59% | 86,434 | 58,479,777 |
| 2024-08-21 | 6.72 | 6.79 | 6.68 | 6.77 | +1.04% | 89,402 | 60,350,100 |
| 2024-08-20 | 6.83 | 6.88 | 6.68 | 6.7 | -2.19% | 157,185 | 106,147,856 |
| 2024-08-19 | 6.82 | 6.92 | 6.8 | 6.85 | +0.15% | 112,022 | 76,874,986 |
| 2024-08-16 | 6.86 | 6.9 | 6.8 | 6.84 | -0.73% | 119,144 | 81,569,413 |
| 2024-08-15 | 6.76 | 6.9 | 6.75 | 6.89 | +1.47% | 124,456 | 85,251,489 |
| 2024-08-14 | 6.86 | 6.89 | 6.78 | 6.79 | -1.02% | 93,732 | 63,907,923 |
| 2024-08-13 | 6.8 | 6.86 | 6.72 | 6.86 | +1.33% | 106,401 | 72,412,163 |
| 2024-08-12 | 6.8 | 6.85 | 6.76 | 6.77 | -0.73% | 133,856 | 90,963,931 |
| 2024-08-09 | 6.78 | 6.94 | 6.78 | 6.82 | +0.74% | 178,446 | 122,566,929 |
| 2024-08-08 | 6.65 | 6.81 | 6.62 | 6.77 | +1.65% | 147,885 | 99,914,342 |
| 2024-08-07 | 6.63 | 6.68 | 6.54 | 6.66 | +0.3% | 127,909 | 84,591,071 |
| 2024-08-06 | 6.55 | 6.65 | 6.52 | 6.64 | +2.47% | 157,608 | 104,132,083 |
| 2024-08-05 | 6.52 | 6.65 | 6.46 | 6.48 | -0.61% | 148,895 | 97,583,644 |
| 2024-08-02 | 6.49 | 6.62 | 6.48 | 6.52 | -0.31% | 140,815 | 92,450,591 |
| 2024-08-01 | 6.55 | 6.66 | 6.48 | 6.54 | 0% | 186,642 | 122,384,593 |
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：