股票概览
7.75
+1.84%
+0.14
7.54
开盘价
7.92
最高价
7.54
最低价
152,312
成交量
数据更新至: 2024-08-30
技术指标
7.59
MA5 (5日均线)
7.58
MA10 (10日均线)
7.94
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 | 7.54 | 7.92 | 7.54 | 7.75 | +1.84% | 152,312 | 118,066,728 |
| 2024-08-29 | 7.56 | 7.71 | 7.36 | 7.61 | -0.39% | 117,605 | 88,685,068 |
| 2024-08-28 | 7.66 | 7.75 | 7.54 | 7.64 | +0.92% | 129,523 | 99,298,955 |
| 2024-08-27 | 7.4 | 7.8 | 7.31 | 7.57 | +2.3% | 156,835 | 118,148,409 |
| 2024-08-26 | 7.3 | 7.41 | 7.23 | 7.4 | +1.37% | 67,880 | 49,865,327 |
| 2024-08-23 | 7.21 | 7.38 | 7.11 | 7.3 | +0.55% | 97,442 | 70,682,967 |
| 2024-08-22 | 7.6 | 7.62 | 7.25 | 7.26 | -4.85% | 142,529 | 104,879,545 |
| 2024-08-21 | 7.6 | 7.77 | 7.58 | 7.63 | -0.91% | 83,315 | 63,814,781 |
| 2024-08-20 | 7.85 | 7.91 | 7.67 | 7.7 | -2.53% | 101,685 | 78,972,085 |
| 2024-08-19 | 7.78 | 7.92 | 7.66 | 7.9 | +0.77% | 112,081 | 87,757,491 |
| 2024-08-16 | 8.05 | 8.1 | 7.83 | 7.84 | -3.57% | 170,222 | 135,256,541 |
| 2024-08-15 | 7.85 | 8.35 | 7.66 | 8.13 | +3.57% | 241,136 | 192,555,263 |
| 2024-08-14 | 7.71 | 7.89 | 7.6 | 7.85 | +1.68% | 152,802 | 119,028,313 |
| 2024-08-13 | 7.76 | 7.79 | 7.52 | 7.72 | +0.39% | 141,155 | 107,522,859 |
| 2024-08-12 | 8.2 | 8.24 | 7.63 | 7.69 | -8.23% | 269,771 | 211,002,467 |
| 2024-08-09 | 8.54 | 8.75 | 8.38 | 8.38 | -4.01% | 255,403 | 218,500,051 |
| 2024-08-08 | 8.37 | 8.84 | 8.36 | 8.73 | +2.46% | 360,215 | 311,361,705 |
| 2024-08-07 | 8.81 | 8.87 | 8.41 | 8.52 | -7.69% | 396,381 | 340,368,668 |
| 2024-08-06 | 8.78 | 9.77 | 8.58 | 9.23 | +3.82% | 668,692 | 598,535,414 |
| 2024-08-05 | 8.37 | 8.89 | 8.21 | 8.89 | +10.02% | 620,805 | 544,155,525 |
| 2024-08-02 | 8.11 | 8.28 | 8.08 | 8.08 | -1.7% | 167,739 | 137,123,526 |
| 2024-08-01 | 8.26 | 8.38 | 8.09 | 8.22 | -1.08% | 233,778 | 192,186,262 |
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：