股票概览
7.5
-0.4%
-0.03
7.52
开盘价
7.66
最高价
7.46
最低价
79,669
成交量
数据更新至: 2024-08-30
技术指标
7.37
MA5 (5日均线)
7.37
MA10 (10日均线)
7.52
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 | 7.52 | 7.66 | 7.46 | 7.5 | -0.4% | 79,669 | 60,277,916 |
| 2024-08-29 | 7.29 | 7.54 | 7.29 | 7.53 | +2.73% | 69,223 | 51,620,058 |
| 2024-08-28 | 7.18 | 7.37 | 7.17 | 7.33 | +1.24% | 55,255 | 40,262,092 |
| 2024-08-27 | 7.18 | 7.25 | 7.15 | 7.24 | +0.14% | 55,265 | 39,780,079 |
| 2024-08-26 | 7.26 | 7.3 | 7.15 | 7.23 | -0.55% | 71,690 | 51,750,660 |
| 2024-08-23 | 7.24 | 7.32 | 7.06 | 7.27 | -0.27% | 108,691 | 78,147,107 |
| 2024-08-22 | 7.33 | 7.39 | 7.25 | 7.29 | -0.82% | 51,909 | 38,015,152 |
| 2024-08-21 | 7.4 | 7.43 | 7.31 | 7.35 | -0.68% | 40,871 | 30,091,798 |
| 2024-08-20 | 7.55 | 7.55 | 7.3 | 7.4 | -1.6% | 55,279 | 40,885,457 |
| 2024-08-19 | 7.48 | 7.67 | 7.47 | 7.52 | +0.27% | 43,004 | 32,580,267 |
| 2024-08-16 | 7.7 | 7.71 | 7.49 | 7.5 | -2.09% | 48,693 | 36,911,359 |
| 2024-08-15 | 7.64 | 7.77 | 7.57 | 7.66 | +0.26% | 48,466 | 37,266,828 |
| 2024-08-14 | 7.77 | 7.84 | 7.64 | 7.64 | -1.55% | 42,578 | 32,762,864 |
| 2024-08-13 | 7.68 | 7.77 | 7.67 | 7.76 | +0.65% | 37,329 | 28,865,043 |
| 2024-08-12 | 7.68 | 7.73 | 7.61 | 7.71 | +0.78% | 40,749 | 31,279,525 |
| 2024-08-09 | 7.73 | 7.81 | 7.64 | 7.65 | -1.16% | 36,073 | 27,825,860 |
| 2024-08-08 | 7.72 | 7.78 | 7.61 | 7.74 | +0.26% | 39,025 | 30,063,051 |
| 2024-08-07 | 7.67 | 7.8 | 7.67 | 7.72 | -0.13% | 42,491 | 32,866,587 |
| 2024-08-06 | 7.67 | 7.85 | 7.63 | 7.73 | +1.05% | 67,820 | 52,405,287 |
| 2024-08-05 | 7.77 | 7.88 | 7.6 | 7.65 | -2.17% | 81,129 | 62,797,387 |
| 2024-08-02 | 7.88 | 7.94 | 7.76 | 7.82 | -1.14% | 64,226 | 50,450,343 |
| 2024-08-01 | 7.97 | 8 | 7.88 | 7.91 | -0.25% | 72,313 | 57,452,817 |
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：