股票概览
7.56
+0.8%
+0.06
7.51
开盘价
7.63
最高价
7.38
最低价
241,527
成交量
数据更新至: 2024-08-30
技术指标
7.66
MA5 (5日均线)
7.81
MA10 (10日均线)
7.87
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 | 7.51 | 7.63 | 7.38 | 7.56 | +0.8% | 241,527 | 182,481,937 |
| 2024-08-29 | 7.65 | 7.68 | 7.46 | 7.5 | -2.22% | 266,605 | 200,665,425 |
| 2024-08-28 | 7.67 | 7.76 | 7.66 | 7.67 | -0.65% | 122,656 | 94,366,024 |
| 2024-08-27 | 7.8 | 7.83 | 7.65 | 7.72 | -1.4% | 172,754 | 133,254,449 |
| 2024-08-26 | 7.87 | 7.94 | 7.76 | 7.83 | -0.38% | 128,564 | 100,807,020 |
| 2024-08-23 | 7.85 | 8.03 | 7.76 | 7.86 | -0.13% | 186,435 | 147,002,911 |
| 2024-08-22 | 7.75 | 7.9 | 7.72 | 7.87 | +1.55% | 177,625 | 139,103,073 |
| 2024-08-21 | 7.93 | 7.98 | 7.74 | 7.75 | -3% | 229,171 | 179,082,779 |
| 2024-08-20 | 8.44 | 8.45 | 7.9 | 7.99 | -4.2% | 493,868 | 397,821,840 |
| 2024-08-19 | 8.22 | 8.37 | 8.21 | 8.34 | +0.97% | 169,349 | 140,655,593 |
| 2024-08-16 | 8.3 | 8.37 | 8.2 | 8.26 | -0.36% | 216,653 | 179,268,639 |
| 2024-08-15 | 8 | 8.37 | 7.96 | 8.29 | +3.37% | 320,537 | 263,265,306 |
| 2024-08-14 | 7.82 | 8.05 | 7.81 | 8.02 | +2.56% | 179,346 | 142,733,553 |
| 2024-08-13 | 7.75 | 7.82 | 7.74 | 7.82 | +0.64% | 79,586 | 61,917,262 |
| 2024-08-12 | 7.8 | 7.88 | 7.72 | 7.77 | -0.38% | 95,974 | 74,981,339 |
| 2024-08-09 | 7.8 | 7.91 | 7.8 | 7.8 | +0.13% | 98,191 | 77,099,304 |
| 2024-08-08 | 7.81 | 7.83 | 7.7 | 7.79 | -0.38% | 100,732 | 78,243,419 |
| 2024-08-07 | 7.85 | 7.9 | 7.8 | 7.82 | -0.76% | 129,839 | 101,979,486 |
| 2024-08-06 | 7.99 | 8.02 | 7.79 | 7.88 | 0% | 185,115 | 145,794,461 |
| 2024-08-05 | 8.02 | 8.12 | 7.88 | 7.88 | -2.35% | 186,829 | 149,449,837 |
| 2024-08-02 | 8.08 | 8.2 | 8.06 | 8.07 | -0.86% | 168,913 | 137,311,851 |
| 2024-08-01 | 7.92 | 8.16 | 7.92 | 8.14 | +1.5% | 290,553 | 235,273,310 |
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：