股票概览
7.48
-0.27%
-0.02
7.51
开盘价
7.6
最高价
7.46
最低价
112,889
成交量
数据更新至: 2024-08-30
技术指标
7.44
MA5 (5日均线)
7.44
MA10 (10日均线)
7.60
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 | 7.51 | 7.6 | 7.46 | 7.48 | -0.27% | 112,889 | 85,133,317 |
| 2024-08-29 | 7.43 | 7.53 | 7.37 | 7.5 | +0.67% | 62,388 | 46,639,581 |
| 2024-08-28 | 7.38 | 7.51 | 7.35 | 7.45 | +0.54% | 48,027 | 35,730,635 |
| 2024-08-27 | 7.32 | 7.48 | 7.32 | 7.41 | +0.82% | 58,745 | 43,551,938 |
| 2024-08-26 | 7.3 | 7.38 | 7.22 | 7.35 | +0.41% | 51,846 | 37,981,822 |
| 2024-08-23 | 7.3 | 7.38 | 7.27 | 7.32 | -0.14% | 54,808 | 40,074,872 |
| 2024-08-22 | 7.36 | 7.45 | 7.32 | 7.33 | -0.81% | 50,118 | 36,945,563 |
| 2024-08-21 | 7.48 | 7.5 | 7.36 | 7.39 | -1.6% | 62,569 | 46,361,781 |
| 2024-08-20 | 7.7 | 7.72 | 7.47 | 7.51 | -1.83% | 92,171 | 69,707,082 |
| 2024-08-19 | 7.69 | 7.77 | 7.63 | 7.65 | -0.52% | 64,928 | 49,879,308 |
| 2024-08-16 | 7.68 | 7.74 | 7.58 | 7.69 | +0.39% | 71,524 | 54,903,918 |
| 2024-08-15 | 7.69 | 7.77 | 7.6 | 7.66 | -0.13% | 85,989 | 66,177,635 |
| 2024-08-14 | 7.76 | 7.8 | 7.63 | 7.67 | -1.16% | 67,700 | 52,131,449 |
| 2024-08-13 | 7.8 | 7.86 | 7.69 | 7.76 | -1.65% | 98,098 | 76,136,650 |
| 2024-08-12 | 7.88 | 7.98 | 7.83 | 7.89 | +1.54% | 145,669 | 115,171,210 |
| 2024-08-09 | 7.88 | 7.94 | 7.76 | 7.77 | -1.52% | 98,131 | 76,846,244 |
| 2024-08-08 | 7.78 | 7.98 | 7.76 | 7.89 | +1.28% | 110,318 | 87,092,319 |
| 2024-08-07 | 7.88 | 7.89 | 7.7 | 7.79 | -1.64% | 90,436 | 70,454,102 |
| 2024-08-06 | 7.66 | 7.92 | 7.66 | 7.92 | +3.39% | 127,979 | 100,019,309 |
| 2024-08-05 | 7.73 | 7.95 | 7.65 | 7.66 | -1.29% | 178,658 | 139,292,475 |
| 2024-08-02 | 7.44 | 7.82 | 7.42 | 7.76 | +4.02% | 225,870 | 173,544,264 |
| 2024-08-01 | 7.41 | 7.52 | 7.4 | 7.46 | +0.67% | 92,864 | 69,384,597 |
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：