股票概览
7.24
+3.43%
+0.24
7.05
开盘价
7.32
最高价
7.03
最低价
32,840
成交量
数据更新至: 2024-08-30
技术指标
7.01
MA5 (5日均线)
6.98
MA10 (10日均线)
7.11
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 | 7.32 | 7.03 | 7.24 | +3.43% | 32,840 | 23,683,226 |
| 2024-08-29 | 6.9 | 7.02 | 6.83 | 7 | +1.01% | 17,356 | 12,059,061 |
| 2024-08-28 | 6.89 | 7.04 | 6.82 | 6.93 | +0.58% | 16,259 | 11,306,263 |
| 2024-08-27 | 6.98 | 7.05 | 6.86 | 6.89 | -1.43% | 16,377 | 11,381,989 |
| 2024-08-26 | 6.79 | 7.09 | 6.76 | 6.99 | +3.4% | 23,005 | 15,978,192 |
| 2024-08-23 | 6.88 | 6.88 | 6.72 | 6.76 | -1.46% | 15,908 | 10,789,060 |
| 2024-08-22 | 7.01 | 7.08 | 6.84 | 6.86 | -2% | 18,965 | 13,107,950 |
| 2024-08-21 | 7.01 | 7.08 | 6.94 | 7 | -0.14% | 19,372 | 13,601,809 |
| 2024-08-20 | 7.13 | 7.19 | 6.96 | 7.01 | -1.54% | 20,269 | 14,301,464 |
| 2024-08-19 | 7.14 | 7.25 | 7.08 | 7.12 | -0.28% | 22,517 | 16,129,863 |
| 2024-08-16 | 7.24 | 7.36 | 7.14 | 7.14 | -1.38% | 23,065 | 16,659,982 |
| 2024-08-15 | 7.2 | 7.33 | 7.13 | 7.24 | +0.28% | 27,359 | 19,792,232 |
| 2024-08-14 | 7.32 | 7.39 | 7.21 | 7.22 | -1.63% | 18,524 | 13,468,322 |
| 2024-08-13 | 7.22 | 7.37 | 7.15 | 7.34 | +1.8% | 18,208 | 13,221,093 |
| 2024-08-12 | 7.25 | 7.31 | 7.19 | 7.21 | -1.1% | 14,340 | 10,387,979 |
| 2024-08-09 | 7.35 | 7.47 | 7.27 | 7.29 | -0.55% | 16,073 | 11,803,521 |
| 2024-08-08 | 7.27 | 7.41 | 7.18 | 7.33 | +0.55% | 23,437 | 17,097,690 |
| 2024-08-07 | 7.27 | 7.34 | 7.14 | 7.29 | +0.97% | 18,888 | 13,742,466 |
| 2024-08-06 | 7.13 | 7.26 | 7.11 | 7.22 | +1.83% | 18,262 | 13,116,388 |
| 2024-08-05 | 7.28 | 7.38 | 7.07 | 7.09 | -3.41% | 24,558 | 17,758,696 |
| 2024-08-02 | 7.35 | 7.47 | 7.27 | 7.34 | -0.68% | 30,349 | 22,479,203 |
| 2024-08-01 | 7.36 | 7.48 | 7.34 | 7.39 | +0.41% | 26,079 | 19,329,191 |
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：