股票概览
7.39
-0.67%
-0.05
7.43
开盘价
7.48
最高价
7.39
最低价
67,056
成交量
数据更新至: 2024-08-30
技术指标
7.37
MA5 (5日均线)
7.32
MA10 (10日均线)
7.39
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 | 7.43 | 7.48 | 7.39 | 7.39 | -0.67% | 67,056 | 49,874,326 |
| 2024-08-29 | 7.38 | 7.45 | 7.34 | 7.44 | +1.36% | 44,356 | 32,841,341 |
| 2024-08-28 | 7.3 | 7.4 | 7.27 | 7.34 | 0% | 28,929 | 21,253,684 |
| 2024-08-27 | 7.34 | 7.35 | 7.25 | 7.34 | +0.27% | 31,817 | 23,230,333 |
| 2024-08-26 | 7.19 | 7.39 | 7.17 | 7.32 | +1.53% | 70,714 | 51,526,609 |
| 2024-08-23 | 7.22 | 7.26 | 7.17 | 7.21 | -0.28% | 26,239 | 18,918,330 |
| 2024-08-22 | 7.28 | 7.31 | 7.23 | 7.23 | -0.14% | 27,691 | 20,106,060 |
| 2024-08-21 | 7.26 | 7.3 | 7.22 | 7.24 | -0.55% | 27,355 | 19,847,025 |
| 2024-08-20 | 7.4 | 7.41 | 7.26 | 7.28 | -1.49% | 38,558 | 28,163,343 |
| 2024-08-19 | 7.42 | 7.45 | 7.37 | 7.39 | -0.14% | 27,975 | 20,720,199 |
| 2024-08-16 | 7.51 | 7.56 | 7.39 | 7.4 | -1.86% | 39,854 | 29,670,783 |
| 2024-08-15 | 7.53 | 7.6 | 7.48 | 7.54 | +0.13% | 41,469 | 31,308,422 |
| 2024-08-14 | 7.52 | 7.61 | 7.5 | 7.53 | -0.26% | 38,324 | 28,948,309 |
| 2024-08-13 | 7.53 | 7.58 | 7.45 | 7.55 | +0.4% | 40,928 | 30,793,352 |
| 2024-08-12 | 7.47 | 7.57 | 7.47 | 7.52 | +1.76% | 62,669 | 47,130,772 |
| 2024-08-09 | 7.45 | 7.51 | 7.39 | 7.39 | -0.81% | 33,008 | 24,587,940 |
| 2024-08-08 | 7.37 | 7.47 | 7.36 | 7.45 | +0.81% | 32,309 | 23,964,770 |
| 2024-08-07 | 7.43 | 7.45 | 7.35 | 7.39 | -0.81% | 37,965 | 28,129,326 |
| 2024-08-06 | 7.45 | 7.49 | 7.39 | 7.45 | +0.68% | 41,745 | 31,081,508 |
| 2024-08-05 | 7.48 | 7.58 | 7.4 | 7.4 | -1.33% | 57,193 | 42,794,131 |
| 2024-08-02 | 7.51 | 7.59 | 7.48 | 7.5 | -0.66% | 47,445 | 35,727,351 |
| 2024-08-01 | 7.57 | 7.6 | 7.51 | 7.55 | 0% | 44,388 | 33,526,834 |
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：