股票概览
7.4
+1.65%
+0.12
7.28
开盘价
7.46
最高价
7.24
最低价
141,510
成交量
数据更新至: 2024-08-30
技术指标
7.33
MA5 (5日均线)
7.37
MA10 (10日均线)
7.49
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 | 7.28 | 7.46 | 7.24 | 7.4 | +1.65% | 141,510 | 104,491,830 |
| 2024-08-29 | 7.23 | 7.32 | 7.23 | 7.28 | +0.28% | 70,862 | 51,617,390 |
| 2024-08-28 | 7.29 | 7.31 | 7.22 | 7.26 | -0.82% | 74,491 | 54,064,535 |
| 2024-08-27 | 7.41 | 7.41 | 7.28 | 7.32 | -1.21% | 80,799 | 59,153,882 |
| 2024-08-26 | 7.38 | 7.47 | 7.37 | 7.41 | +0.68% | 76,736 | 56,905,270 |
| 2024-08-23 | 7.31 | 7.39 | 7.29 | 7.36 | +0.68% | 74,455 | 54,655,874 |
| 2024-08-22 | 7.42 | 7.47 | 7.3 | 7.31 | -1.48% | 85,230 | 62,634,988 |
| 2024-08-21 | 7.37 | 7.45 | 7.36 | 7.42 | +0.27% | 80,713 | 59,815,127 |
| 2024-08-20 | 7.51 | 7.51 | 7.37 | 7.4 | -1.2% | 102,921 | 76,282,155 |
| 2024-08-19 | 7.49 | 7.59 | 7.48 | 7.49 | -0.13% | 96,455 | 72,696,478 |
| 2024-08-16 | 7.55 | 7.59 | 7.5 | 7.5 | -0.92% | 95,747 | 72,239,746 |
| 2024-08-15 | 7.5 | 7.6 | 7.45 | 7.57 | +0.8% | 111,563 | 84,074,671 |
| 2024-08-14 | 7.57 | 7.58 | 7.5 | 7.51 | -0.79% | 67,379 | 50,722,841 |
| 2024-08-13 | 7.55 | 7.59 | 7.5 | 7.57 | +0.26% | 89,972 | 67,837,333 |
| 2024-08-12 | 7.55 | 7.59 | 7.52 | 7.55 | -0.66% | 78,681 | 59,383,124 |
| 2024-08-09 | 7.67 | 7.72 | 7.59 | 7.6 | -0.65% | 112,318 | 85,718,918 |
| 2024-08-08 | 7.7 | 7.73 | 7.6 | 7.65 | -1.03% | 131,616 | 100,695,879 |
| 2024-08-07 | 7.76 | 7.8 | 7.71 | 7.73 | -1.15% | 130,490 | 101,054,058 |
| 2024-08-06 | 7.75 | 7.95 | 7.69 | 7.82 | +1.03% | 174,094 | 135,350,785 |
| 2024-08-05 | 7.92 | 7.99 | 7.74 | 7.74 | -3.25% | 227,003 | 178,253,187 |
| 2024-08-02 | 8.13 | 8.16 | 7.99 | 8 | -2.44% | 260,404 | 209,922,222 |
| 2024-08-01 | 8.23 | 8.31 | 8.07 | 8.2 | -0.49% | 369,429 | 301,691,207 |
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：