股票概览
7.68
+4.35%
+0.32
7.35
开盘价
7.88
最高价
7.35
最低价
185,556
成交量
数据更新至: 2024-08-30
技术指标
7.40
MA5 (5日均线)
7.49
MA10 (10日均线)
7.69
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 | 7.35 | 7.88 | 7.35 | 7.68 | +4.35% | 185,556 | 141,455,652 |
| 2024-08-29 | 7.29 | 7.44 | 7.28 | 7.36 | +0.68% | 104,889 | 77,388,712 |
| 2024-08-28 | 7.23 | 7.35 | 7.23 | 7.31 | +0.14% | 59,401 | 43,414,735 |
| 2024-08-27 | 7.3 | 7.41 | 7.26 | 7.3 | -0.68% | 63,505 | 46,541,286 |
| 2024-08-26 | 7.37 | 7.42 | 7.25 | 7.35 | -0.81% | 73,093 | 53,404,060 |
| 2024-08-23 | 7.39 | 7.48 | 7.29 | 7.41 | -0.13% | 84,190 | 62,235,212 |
| 2024-08-22 | 7.6 | 7.67 | 7.36 | 7.42 | -2.5% | 112,329 | 84,004,592 |
| 2024-08-21 | 7.65 | 7.69 | 7.48 | 7.61 | -1.55% | 143,332 | 108,401,009 |
| 2024-08-20 | 7.68 | 7.8 | 7.64 | 7.73 | -0.13% | 139,913 | 108,231,647 |
| 2024-08-19 | 8.02 | 8.07 | 7.69 | 7.74 | -3.85% | 204,986 | 160,982,692 |
| 2024-08-16 | 8.03 | 8.13 | 7.92 | 8.05 | -0.12% | 209,841 | 168,102,818 |
| 2024-08-15 | 7.69 | 8.21 | 7.67 | 8.06 | +4% | 327,257 | 262,088,010 |
| 2024-08-14 | 7.74 | 7.87 | 7.65 | 7.75 | 0% | 164,892 | 128,399,075 |
| 2024-08-13 | 7.63 | 7.76 | 7.56 | 7.75 | +1.57% | 130,324 | 99,916,456 |
| 2024-08-12 | 7.75 | 7.8 | 7.58 | 7.63 | -1.68% | 123,725 | 95,007,801 |
| 2024-08-09 | 7.86 | 7.94 | 7.74 | 7.76 | -0.89% | 118,845 | 92,783,673 |
| 2024-08-08 | 7.95 | 8.06 | 7.81 | 7.83 | -2% | 175,114 | 138,945,567 |
| 2024-08-07 | 8.1 | 8.11 | 7.97 | 7.99 | -1.11% | 134,797 | 108,248,446 |
| 2024-08-06 | 8.18 | 8.19 | 7.94 | 8.08 | +0.87% | 195,653 | 157,620,986 |
| 2024-08-05 | 8.18 | 8.28 | 8.01 | 8.01 | -2.2% | 267,674 | 217,741,158 |
| 2024-08-02 | 8.51 | 8.52 | 8.14 | 8.19 | -4.88% | 340,824 | 282,115,621 |
| 2024-08-01 | 8.75 | 8.88 | 8.51 | 8.61 | -3.58% | 523,183 | 453,169,873 |
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：