股票概览
7.48
+0.13%
+0.01
7.46
开盘价
7.59
最高价
7.21
最低价
98,372
成交量
数据更新至: 2024-08-30
技术指标
7.43
MA5 (5日均线)
7.50
MA10 (10日均线)
7.62
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 | 7.46 | 7.59 | 7.21 | 7.48 | +0.13% | 98,372 | 73,329,160 |
| 2024-08-29 | 7.26 | 7.48 | 7.24 | 7.47 | +2.33% | 42,181 | 31,237,472 |
| 2024-08-28 | 7.4 | 7.4 | 7.25 | 7.3 | -1.22% | 43,195 | 31,588,604 |
| 2024-08-27 | 7.5 | 7.5 | 7.38 | 7.39 | -1.6% | 24,775 | 18,395,266 |
| 2024-08-26 | 7.42 | 7.53 | 7.38 | 7.51 | +1.08% | 27,221 | 20,385,318 |
| 2024-08-23 | 7.43 | 7.48 | 7.38 | 7.43 | 0% | 24,677 | 18,330,551 |
| 2024-08-22 | 7.57 | 7.59 | 7.41 | 7.43 | -1.98% | 38,576 | 28,869,253 |
| 2024-08-21 | 7.58 | 7.62 | 7.57 | 7.58 | -0.52% | 21,520 | 16,331,619 |
| 2024-08-20 | 7.76 | 7.76 | 7.58 | 7.62 | -1.55% | 37,487 | 28,649,692 |
| 2024-08-19 | 7.65 | 7.77 | 7.63 | 7.74 | +1.18% | 40,821 | 31,552,492 |
| 2024-08-16 | 7.74 | 7.77 | 7.64 | 7.65 | -1.16% | 33,944 | 26,164,512 |
| 2024-08-15 | 7.67 | 7.77 | 7.61 | 7.74 | +0.65% | 31,563 | 24,345,698 |
| 2024-08-14 | 7.75 | 7.76 | 7.68 | 7.69 | -0.77% | 26,428 | 20,392,192 |
| 2024-08-13 | 7.7 | 7.75 | 7.66 | 7.75 | +0.52% | 27,415 | 21,113,640 |
| 2024-08-12 | 7.78 | 7.8 | 7.68 | 7.71 | -1.15% | 34,921 | 27,015,321 |
| 2024-08-09 | 7.8 | 7.9 | 7.79 | 7.8 | +0.39% | 37,272 | 29,239,534 |
| 2024-08-08 | 7.75 | 7.82 | 7.68 | 7.77 | +0.13% | 42,493 | 32,939,059 |
| 2024-08-07 | 7.77 | 7.79 | 7.68 | 7.76 | -0.13% | 33,668 | 26,078,400 |
| 2024-08-06 | 7.75 | 7.81 | 7.7 | 7.77 | +0.78% | 47,231 | 36,549,373 |
| 2024-08-05 | 7.91 | 7.98 | 7.7 | 7.71 | -3.5% | 95,781 | 74,997,840 |
| 2024-08-02 | 7.88 | 8.11 | 7.84 | 7.99 | +0.5% | 120,546 | 96,506,729 |
| 2024-08-01 | 8 | 8.06 | 7.93 | 7.95 | -0.5% | 82,526 | 65,941,844 |
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：