股票概览
7.08
-2.61%
-0.19
7.27
开盘价
7.32
最高价
7.08
最低价
840,886
成交量
数据更新至: 2024-08-30
技术指标
7.47
MA5 (5日均线)
7.54
MA10 (10日均线)
7.41
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 | 7.27 | 7.32 | 7.08 | 7.08 | -2.61% | 840,886 | 602,536,809 |
| 2024-08-29 | 7.62 | 7.62 | 7.27 | 7.27 | -4.72% | 659,195 | 485,978,170 |
| 2024-08-28 | 7.67 | 7.69 | 7.58 | 7.63 | -0.78% | 326,666 | 249,241,526 |
| 2024-08-27 | 7.68 | 7.74 | 7.61 | 7.69 | 0% | 315,589 | 242,493,359 |
| 2024-08-26 | 7.68 | 7.7 | 7.59 | 7.69 | 0% | 314,361 | 240,451,655 |
| 2024-08-23 | 7.66 | 7.7 | 7.58 | 7.69 | +0.65% | 356,246 | 272,760,381 |
| 2024-08-22 | 7.56 | 7.68 | 7.55 | 7.64 | +1.19% | 383,811 | 293,359,663 |
| 2024-08-21 | 7.6 | 7.62 | 7.47 | 7.55 | -0.92% | 295,043 | 222,995,684 |
| 2024-08-20 | 7.59 | 7.65 | 7.57 | 7.62 | +0.53% | 370,274 | 281,900,466 |
| 2024-08-19 | 7.48 | 7.59 | 7.47 | 7.58 | +1.47% | 466,247 | 351,864,595 |
| 2024-08-16 | 7.36 | 7.48 | 7.35 | 7.47 | +1.63% | 320,396 | 238,069,307 |
| 2024-08-15 | 7.28 | 7.37 | 7.25 | 7.35 | +0.96% | 293,795 | 215,442,574 |
| 2024-08-14 | 7.31 | 7.36 | 7.27 | 7.28 | -0.41% | 203,316 | 148,666,334 |
| 2024-08-13 | 7.22 | 7.33 | 7.21 | 7.31 | +1.39% | 323,871 | 236,064,607 |
| 2024-08-12 | 7.25 | 7.28 | 7.2 | 7.21 | -0.69% | 198,910 | 143,836,789 |
| 2024-08-09 | 7.23 | 7.31 | 7.22 | 7.26 | +0.41% | 238,948 | 173,762,681 |
| 2024-08-08 | 7.22 | 7.25 | 7.18 | 7.23 | -0.14% | 183,834 | 132,700,988 |
| 2024-08-07 | 7.18 | 7.27 | 7.18 | 7.24 | +0.7% | 311,107 | 225,064,680 |
| 2024-08-06 | 7.33 | 7.37 | 7.13 | 7.19 | -1.51% | 434,268 | 313,212,050 |
| 2024-08-05 | 7.32 | 7.41 | 7.28 | 7.3 | -0.54% | 393,192 | 288,541,149 |
| 2024-08-02 | 7.35 | 7.38 | 7.28 | 7.34 | -0.54% | 257,084 | 188,574,590 |
| 2024-08-01 | 7.29 | 7.47 | 7.24 | 7.38 | +1.23% | 490,177 | 361,736,956 |
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：