股票概览
7.43
+0.54%
+0.04
7.4
开盘价
7.52
最高价
7.34
最低价
93,046
成交量
数据更新至: 2024-08-30
技术指标
7.23
MA5 (5日均线)
7.13
MA10 (10日均线)
7.16
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 | 7.4 | 7.52 | 7.34 | 7.43 | +0.54% | 93,046 | 69,329,665 |
| 2024-08-29 | 7.16 | 7.43 | 7.11 | 7.39 | +3.21% | 114,328 | 83,833,195 |
| 2024-08-28 | 7.06 | 7.17 | 7.02 | 7.16 | +1.13% | 74,248 | 52,778,678 |
| 2024-08-27 | 7.04 | 7.14 | 7.02 | 7.08 | -0.42% | 73,491 | 52,046,313 |
| 2024-08-26 | 7.04 | 7.17 | 7 | 7.11 | +2.01% | 102,969 | 73,241,053 |
| 2024-08-23 | 6.99 | 7.05 | 6.93 | 6.97 | -0.43% | 63,004 | 43,952,349 |
| 2024-08-22 | 7.07 | 7.1 | 6.95 | 7 | -0.57% | 72,887 | 51,082,985 |
| 2024-08-21 | 7.03 | 7.11 | 7.02 | 7.04 | -0.56% | 107,082 | 75,631,179 |
| 2024-08-20 | 7.25 | 7.41 | 7.05 | 7.08 | 0% | 205,818 | 148,725,435 |
| 2024-08-19 | 7.04 | 7.15 | 7.02 | 7.08 | +1% | 74,953 | 53,195,594 |
| 2024-08-16 | 7.12 | 7.18 | 7.01 | 7.01 | -1.82% | 60,185 | 42,584,204 |
| 2024-08-15 | 7.08 | 7.25 | 7.04 | 7.14 | +0.71% | 71,789 | 51,388,759 |
| 2024-08-14 | 7.19 | 7.22 | 7.09 | 7.09 | -1.39% | 47,867 | 34,118,901 |
| 2024-08-13 | 7.13 | 7.19 | 7.09 | 7.19 | +0.7% | 45,128 | 32,261,213 |
| 2024-08-12 | 7.16 | 7.2 | 7.11 | 7.14 | -0.28% | 50,938 | 36,394,337 |
| 2024-08-09 | 7.26 | 7.33 | 7.15 | 7.16 | -1.38% | 55,707 | 40,211,118 |
| 2024-08-08 | 7.24 | 7.32 | 7.14 | 7.26 | 0% | 59,249 | 42,895,658 |
| 2024-08-07 | 7.24 | 7.33 | 7.2 | 7.26 | -0.14% | 54,807 | 39,824,353 |
| 2024-08-06 | 7.28 | 7.36 | 7.17 | 7.27 | +0.41% | 73,712 | 53,533,220 |
| 2024-08-05 | 7.34 | 7.46 | 7.23 | 7.24 | -1.76% | 94,107 | 69,077,457 |
| 2024-08-02 | 7.5 | 7.52 | 7.35 | 7.37 | -2.12% | 68,931 | 51,172,444 |
| 2024-08-01 | 7.51 | 7.65 | 7.5 | 7.53 | +0.4% | 120,887 | 91,662,115 |
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：