股票概览
7.37
+1.38%
+0.1
7.25
开盘价
7.56
最高价
7.14
最低价
541,000
成交量
数据更新至: 2024-08-30
技术指标
7.36
MA5 (5日均线)
7.84
MA10 (10日均线)
7.96
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 | 7.25 | 7.56 | 7.14 | 7.37 | +1.38% | 541,000 | 401,036,830 |
| 2024-08-29 | 7.02 | 7.48 | 6.93 | 7.27 | +2.83% | 481,188 | 349,264,880 |
| 2024-08-28 | 7.02 | 7.18 | 6.86 | 7.07 | -1.81% | 333,387 | 234,950,717 |
| 2024-08-27 | 7.72 | 7.72 | 7.09 | 7.2 | -8.63% | 698,963 | 511,852,631 |
| 2024-08-26 | 7.63 | 8.08 | 7.62 | 7.88 | +0.51% | 565,934 | 446,986,710 |
| 2024-08-23 | 8.42 | 8.5 | 7.83 | 7.84 | -6.22% | 678,817 | 545,235,669 |
| 2024-08-22 | 8.5 | 8.79 | 8.29 | 8.36 | -3.24% | 811,900 | 689,164,847 |
| 2024-08-21 | 7.95 | 8.76 | 7.81 | 8.64 | +6.54% | 981,623 | 828,711,951 |
| 2024-08-20 | 8.48 | 8.49 | 8.04 | 8.11 | -5.92% | 703,142 | 578,649,235 |
| 2024-08-19 | 8.08 | 9 | 8.03 | 8.62 | +2.86% | 1,130,692 | 967,374,984 |
| 2024-08-16 | 7.95 | 8.85 | 7.62 | 8.38 | +3.84% | 961,528 | 771,635,168 |
| 2024-08-15 | 7.65 | 8.1 | 7.5 | 8.07 | +3.07% | 805,337 | 634,104,556 |
| 2024-08-14 | 7.8 | 8.06 | 7.8 | 7.83 | -0.63% | 667,843 | 529,286,924 |
| 2024-08-13 | 7.81 | 8.1 | 7.67 | 7.88 | +2.34% | 788,465 | 620,575,544 |
| 2024-08-12 | 8.15 | 8.3 | 7.59 | 7.7 | -4.94% | 888,951 | 694,081,287 |
| 2024-08-09 | 7.4 | 8.1 | 7.4 | 8.1 | +10.05% | 724,131 | 578,282,230 |
| 2024-08-08 | 7.85 | 7.91 | 7.34 | 7.36 | -6.72% | 718,317 | 539,248,909 |
| 2024-08-07 | 7.75 | 8.42 | 7.75 | 7.89 | -5.28% | 878,467 | 705,199,618 |
| 2024-08-06 | 9.5 | 9.73 | 8.33 | 8.33 | -9.95% | 1,080,092 | 930,345,580 |
| 2024-08-05 | 8.5 | 9.25 | 8.37 | 9.25 | +9.99% | 1,373,955 | 1,226,713,703 |
| 2024-08-02 | 8.1 | 9.1 | 8.03 | 8.41 | +1.08% | 1,286,783 | 1,113,921,382 |
| 2024-08-01 | 7.9 | 8.32 | 7.75 | 8.32 | +10.05% | 1,263,261 | 1,016,141,319 |
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：