股票概览
7.41
+2.49%
+0.18
7.21
开盘价
7.5
最高价
7.2
最低价
44,211
成交量
数据更新至: 2024-08-30
技术指标
7.27
MA5 (5日均线)
7.41
MA10 (10日均线)
7.67
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 | 7.21 | 7.5 | 7.2 | 7.41 | +2.49% | 44,211 | 32,667,359 |
| 2024-08-29 | 7.17 | 7.25 | 7.11 | 7.23 | +0.84% | 22,113 | 15,949,950 |
| 2024-08-28 | 7.13 | 7.25 | 7.01 | 7.17 | +0.56% | 34,300 | 24,504,986 |
| 2024-08-27 | 7.41 | 7.43 | 7.11 | 7.13 | -4.04% | 43,232 | 31,204,301 |
| 2024-08-26 | 7.35 | 7.51 | 7.31 | 7.43 | +0.81% | 28,705 | 21,300,165 |
| 2024-08-23 | 7.33 | 7.46 | 7.3 | 7.37 | -0.54% | 24,168 | 17,793,786 |
| 2024-08-22 | 7.54 | 7.58 | 7.4 | 7.41 | -2.37% | 33,908 | 25,364,920 |
| 2024-08-21 | 7.55 | 7.75 | 7.51 | 7.59 | +0.13% | 35,647 | 27,111,921 |
| 2024-08-20 | 7.74 | 7.74 | 7.56 | 7.58 | -2.07% | 31,908 | 24,270,506 |
| 2024-08-19 | 7.75 | 7.78 | 7.66 | 7.74 | +0.13% | 22,810 | 17,645,241 |
| 2024-08-16 | 7.83 | 7.86 | 7.71 | 7.73 | -1.28% | 28,950 | 22,497,387 |
| 2024-08-15 | 7.73 | 7.85 | 7.65 | 7.83 | +1.03% | 40,166 | 31,266,778 |
| 2024-08-14 | 7.78 | 7.85 | 7.75 | 7.75 | -0.51% | 24,714 | 19,264,845 |
| 2024-08-13 | 7.67 | 7.8 | 7.67 | 7.79 | +1.17% | 30,239 | 23,395,522 |
| 2024-08-12 | 7.89 | 7.9 | 7.67 | 7.7 | -2.9% | 57,015 | 44,202,487 |
| 2024-08-09 | 8.1 | 8.19 | 7.93 | 7.93 | -2.34% | 65,678 | 52,845,111 |
| 2024-08-08 | 8.1 | 8.22 | 8.05 | 8.12 | -0.73% | 49,548 | 40,283,596 |
| 2024-08-07 | 8.24 | 8.28 | 8.16 | 8.18 | -0.73% | 48,318 | 39,629,129 |
| 2024-08-06 | 8.25 | 8.33 | 8 | 8.24 | +1.35% | 95,469 | 77,782,415 |
| 2024-08-05 | 8.49 | 8.56 | 8.13 | 8.13 | -4.91% | 106,541 | 88,875,138 |
| 2024-08-02 | 8.68 | 8.8 | 8.5 | 8.55 | -2.62% | 129,405 | 111,018,236 |
| 2024-08-01 | 8.8 | 8.96 | 8.68 | 8.78 | -0.45% | 136,879 | 120,495,441 |
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：