股票概览
7.21
-0.28%
-0.02
7.05
开盘价
7.29
最高价
6.96
最低价
419,941
成交量
数据更新至: 2024-08-30
技术指标
7.20
MA5 (5日均线)
7.12
MA10 (10日均线)
7.19
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 | 7.05 | 7.29 | 6.96 | 7.21 | -0.28% | 419,941 | 300,561,218 |
| 2024-08-29 | 7.24 | 7.26 | 7.08 | 7.23 | -0.14% | 215,882 | 154,725,800 |
| 2024-08-28 | 7.18 | 7.3 | 7.16 | 7.24 | +0.84% | 205,868 | 149,411,141 |
| 2024-08-27 | 7.14 | 7.23 | 7.08 | 7.18 | +0.56% | 180,545 | 129,364,929 |
| 2024-08-26 | 7.1 | 7.14 | 7.01 | 7.14 | +0.85% | 152,317 | 108,195,403 |
| 2024-08-23 | 6.95 | 7.12 | 6.93 | 7.08 | +2.02% | 196,598 | 138,762,857 |
| 2024-08-22 | 6.92 | 6.97 | 6.86 | 6.94 | +0.14% | 169,886 | 117,593,526 |
| 2024-08-21 | 6.98 | 7.04 | 6.82 | 6.93 | -0.86% | 186,640 | 128,909,741 |
| 2024-08-20 | 7.24 | 7.26 | 6.97 | 6.99 | -3.45% | 295,737 | 208,703,267 |
| 2024-08-19 | 7.25 | 7.34 | 7.22 | 7.24 | -0.28% | 194,857 | 141,755,405 |
| 2024-08-16 | 7.29 | 7.34 | 7.23 | 7.26 | -0.27% | 164,040 | 119,288,041 |
| 2024-08-15 | 7.14 | 7.36 | 7.11 | 7.28 | +1.96% | 296,908 | 215,838,781 |
| 2024-08-14 | 7.24 | 7.27 | 7.13 | 7.14 | -1.79% | 153,903 | 110,558,909 |
| 2024-08-13 | 7.31 | 7.33 | 7.15 | 7.27 | -0.27% | 224,750 | 162,122,069 |
| 2024-08-12 | 7.19 | 7.35 | 7.18 | 7.29 | +0.55% | 269,665 | 196,550,159 |
| 2024-08-09 | 7.3 | 7.37 | 7.25 | 7.25 | -0.28% | 222,277 | 162,000,732 |
| 2024-08-08 | 7.37 | 7.42 | 7.24 | 7.27 | -1.49% | 285,178 | 208,057,964 |
| 2024-08-07 | 7.3 | 7.46 | 7.18 | 7.38 | +1.23% | 351,926 | 258,790,595 |
| 2024-08-06 | 7.22 | 7.37 | 7.2 | 7.29 | +1.53% | 365,615 | 265,943,272 |
| 2024-08-05 | 7.01 | 7.32 | 7.01 | 7.18 | +1.41% | 496,938 | 358,396,351 |
| 2024-08-02 | 7.01 | 7.17 | 6.96 | 7.08 | 0% | 291,118 | 206,518,445 |
| 2024-08-01 | 7.17 | 7.27 | 7.07 | 7.08 | -1.26% | 369,130 | 263,552,032 |
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：