股票概览
7.29
+3.11%
+0.22
7.07
开盘价
7.42
最高价
7.04
最低价
293,371
成交量
数据更新至: 2024-08-30
技术指标
7.16
MA5 (5日均线)
7.26
MA10 (10日均线)
7.41
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 | 7.07 | 7.42 | 7.04 | 7.29 | +3.11% | 293,371 | 213,083,235 |
| 2024-08-29 | 7.06 | 7.11 | 7 | 7.07 | +0.14% | 126,120 | 89,110,477 |
| 2024-08-28 | 7.12 | 7.15 | 7.03 | 7.06 | -0.84% | 115,191 | 81,553,619 |
| 2024-08-27 | 7.25 | 7.26 | 7.12 | 7.12 | -1.79% | 101,855 | 72,874,839 |
| 2024-08-26 | 7.23 | 7.33 | 7.21 | 7.25 | +0.42% | 133,638 | 97,115,772 |
| 2024-08-23 | 7.29 | 7.31 | 7.2 | 7.22 | -1.23% | 126,505 | 91,625,148 |
| 2024-08-22 | 7.37 | 7.4 | 7.3 | 7.31 | -0.81% | 96,670 | 70,817,104 |
| 2024-08-21 | 7.39 | 7.47 | 7.32 | 7.37 | -0.14% | 113,159 | 83,547,788 |
| 2024-08-20 | 7.49 | 7.53 | 7.36 | 7.38 | -1.34% | 160,786 | 119,473,868 |
| 2024-08-19 | 7.46 | 7.56 | 7.46 | 7.48 | +0.13% | 106,275 | 79,762,464 |
| 2024-08-16 | 7.47 | 7.54 | 7.44 | 7.47 | -0.27% | 108,766 | 81,410,325 |
| 2024-08-15 | 7.41 | 7.54 | 7.36 | 7.49 | +0.81% | 172,503 | 129,043,431 |
| 2024-08-14 | 7.53 | 7.55 | 7.42 | 7.43 | -1.33% | 162,878 | 121,481,801 |
| 2024-08-13 | 7.59 | 7.61 | 7.46 | 7.53 | -0.66% | 158,700 | 119,277,344 |
| 2024-08-12 | 7.7 | 7.71 | 7.56 | 7.58 | -1.3% | 166,547 | 126,816,656 |
| 2024-08-09 | 7.72 | 7.84 | 7.68 | 7.68 | -0.26% | 230,551 | 179,267,304 |
| 2024-08-08 | 7.56 | 7.75 | 7.55 | 7.7 | +1.72% | 229,416 | 175,762,302 |
| 2024-08-07 | 7.62 | 7.63 | 7.52 | 7.57 | -0.92% | 140,565 | 106,413,077 |
| 2024-08-06 | 7.64 | 7.7 | 7.58 | 7.64 | +0.66% | 150,734 | 114,948,031 |
| 2024-08-05 | 7.65 | 7.8 | 7.59 | 7.59 | -1.17% | 204,264 | 157,218,194 |
| 2024-08-02 | 7.74 | 7.77 | 7.67 | 7.68 | -1.16% | 167,012 | 128,742,161 |
| 2024-08-01 | 7.93 | 8 | 7.76 | 7.77 | -2.02% | 239,974 | 187,477,559 |
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：