股票概览
7.75
+3.75%
+0.28
7.45
开盘价
7.8
最高价
7.45
最低价
168,592
成交量
数据更新至: 2024-08-30
技术指标
7.56
MA5 (5日均线)
7.60
MA10 (10日均线)
7.64
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 | 7.45 | 7.8 | 7.45 | 7.75 | +3.75% | 168,592 | 129,836,471 |
| 2024-08-29 | 7.52 | 7.65 | 7.44 | 7.47 | -1.71% | 146,949 | 110,453,579 |
| 2024-08-28 | 7.43 | 8 | 7.38 | 7.6 | +2.43% | 186,761 | 144,809,525 |
| 2024-08-27 | 7.45 | 7.51 | 7.35 | 7.42 | -1.59% | 73,756 | 54,755,795 |
| 2024-08-26 | 7.71 | 7.76 | 7.51 | 7.54 | -2.96% | 83,873 | 63,765,457 |
| 2024-08-23 | 7.57 | 7.79 | 7.57 | 7.77 | +1.3% | 93,950 | 72,333,375 |
| 2024-08-22 | 7.57 | 7.74 | 7.41 | 7.67 | +1.59% | 135,891 | 102,858,110 |
| 2024-08-21 | 7.57 | 7.68 | 7.45 | 7.55 | -0.13% | 89,656 | 67,750,487 |
| 2024-08-20 | 7.62 | 7.74 | 7.52 | 7.56 | -1.05% | 75,246 | 57,308,407 |
| 2024-08-19 | 7.77 | 7.82 | 7.62 | 7.64 | -2.55% | 87,337 | 67,248,660 |
| 2024-08-16 | 7.81 | 7.95 | 7.79 | 7.84 | -0.13% | 85,454 | 67,050,769 |
| 2024-08-15 | 7.55 | 7.88 | 7.55 | 7.85 | +3.15% | 128,966 | 100,440,319 |
| 2024-08-14 | 7.58 | 7.68 | 7.55 | 7.61 | +0.4% | 61,851 | 47,053,075 |
| 2024-08-13 | 7.46 | 7.65 | 7.39 | 7.58 | +1.74% | 82,660 | 62,464,207 |
| 2024-08-12 | 7.6 | 7.65 | 7.42 | 7.45 | -3.25% | 93,864 | 70,173,876 |
| 2024-08-09 | 7.8 | 7.92 | 7.68 | 7.7 | -1.03% | 90,998 | 70,692,329 |
| 2024-08-08 | 7.78 | 7.84 | 7.6 | 7.78 | -1.39% | 132,734 | 102,566,383 |
| 2024-08-07 | 7.65 | 8.11 | 7.61 | 7.89 | +3.95% | 229,185 | 181,365,727 |
| 2024-08-06 | 7.6 | 7.72 | 7.48 | 7.59 | +1.07% | 79,483 | 60,311,850 |
| 2024-08-05 | 7.7 | 7.87 | 7.49 | 7.51 | -3.59% | 130,135 | 100,050,172 |
| 2024-08-02 | 7.74 | 7.95 | 7.66 | 7.79 | -0.38% | 133,465 | 104,732,331 |
| 2024-08-01 | 7.67 | 7.96 | 7.64 | 7.82 | +1.82% | 159,371 | 124,526,311 |
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：