股票概览
7.17
+0.7%
+0.05
7.12
开盘价
7.29
最高价
7.09
最低价
33,289
成交量
数据更新至: 2024-08-30
技术指标
7.07
MA5 (5日均线)
7.11
MA10 (10日均线)
7.19
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 | 7.12 | 7.29 | 7.09 | 7.17 | +0.7% | 33,289 | 23,997,568 |
| 2024-08-29 | 7.01 | 7.16 | 6.98 | 7.12 | +1.28% | 20,116 | 14,258,484 |
| 2024-08-28 | 6.94 | 7.08 | 6.91 | 7.03 | +1.15% | 24,854 | 17,407,280 |
| 2024-08-27 | 7.07 | 7.09 | 6.94 | 6.95 | -2.11% | 21,774 | 15,213,938 |
| 2024-08-26 | 6.96 | 7.11 | 6.96 | 7.1 | +1.57% | 18,195 | 12,848,238 |
| 2024-08-23 | 7.1 | 7.11 | 6.93 | 6.99 | -0.99% | 22,640 | 15,829,437 |
| 2024-08-22 | 7.18 | 7.25 | 7.03 | 7.06 | -1.67% | 23,124 | 16,479,784 |
| 2024-08-21 | 7.23 | 7.28 | 7.13 | 7.18 | -0.69% | 19,528 | 14,032,737 |
| 2024-08-20 | 7.31 | 7.37 | 7.2 | 7.23 | -1.09% | 29,731 | 21,593,704 |
| 2024-08-19 | 7.32 | 7.4 | 7.27 | 7.31 | -0.14% | 32,503 | 23,866,489 |
| 2024-08-16 | 7.36 | 7.5 | 7.3 | 7.32 | -0.27% | 56,895 | 42,172,847 |
| 2024-08-15 | 7.22 | 7.38 | 7.21 | 7.34 | +0.96% | 24,028 | 17,552,542 |
| 2024-08-14 | 7.29 | 7.44 | 7.25 | 7.27 | -1.09% | 25,519 | 18,623,647 |
| 2024-08-13 | 7.23 | 7.39 | 7.14 | 7.35 | +2.23% | 45,309 | 33,128,343 |
| 2024-08-12 | 7.18 | 7.23 | 7.14 | 7.19 | -0.14% | 19,981 | 14,367,419 |
| 2024-08-09 | 7.26 | 7.33 | 7.17 | 7.2 | -0.96% | 23,670 | 17,132,302 |
| 2024-08-08 | 7.28 | 7.33 | 7.19 | 7.27 | -0.55% | 25,481 | 18,494,186 |
| 2024-08-07 | 7.26 | 7.37 | 7.24 | 7.31 | +0.69% | 31,000 | 22,641,070 |
| 2024-08-06 | 7.2 | 7.3 | 7.18 | 7.26 | +1.97% | 43,774 | 31,712,399 |
| 2024-08-05 | 7.35 | 7.46 | 7.12 | 7.12 | -4.04% | 75,906 | 55,176,677 |
| 2024-08-02 | 7.5 | 8.11 | 7.42 | 7.42 | -1.33% | 106,827 | 82,027,551 |
| 2024-08-01 | 7.37 | 7.57 | 7.36 | 7.52 | +1.62% | 76,486 | 57,308,468 |
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：