股票概览
7.56
+2.72%
+0.2
7.35
开盘价
7.62
最高价
7.35
最低价
230,556
成交量
数据更新至: 2024-08-30
技术指标
7.37
MA5 (5日均线)
7.43
MA10 (10日均线)
7.57
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 | 7.35 | 7.62 | 7.35 | 7.56 | +2.72% | 230,556 | 173,957,795 |
| 2024-08-29 | 7.24 | 7.4 | 7.24 | 7.36 | +1.24% | 113,162 | 83,139,269 |
| 2024-08-28 | 7.38 | 7.38 | 7.18 | 7.27 | -0.27% | 117,110 | 84,995,364 |
| 2024-08-27 | 7.37 | 7.38 | 7.26 | 7.29 | -1.35% | 93,869 | 68,564,237 |
| 2024-08-26 | 7.41 | 7.44 | 7.36 | 7.39 | -0.14% | 63,610 | 47,022,013 |
| 2024-08-23 | 7.38 | 7.47 | 7.36 | 7.4 | +0.41% | 77,076 | 56,997,454 |
| 2024-08-22 | 7.55 | 7.56 | 7.36 | 7.37 | -1.86% | 83,051 | 61,695,478 |
| 2024-08-21 | 7.5 | 7.57 | 7.49 | 7.51 | -0.13% | 50,744 | 38,165,775 |
| 2024-08-20 | 7.6 | 7.6 | 7.45 | 7.52 | -1.7% | 88,238 | 66,347,696 |
| 2024-08-19 | 7.67 | 7.73 | 7.63 | 7.65 | -0.26% | 78,258 | 60,031,782 |
| 2024-08-16 | 7.72 | 7.74 | 7.64 | 7.67 | -0.78% | 86,892 | 66,761,095 |
| 2024-08-15 | 7.64 | 7.83 | 7.64 | 7.73 | +0.91% | 147,810 | 114,358,142 |
| 2024-08-14 | 7.71 | 7.73 | 7.66 | 7.66 | -0.78% | 65,953 | 50,727,613 |
| 2024-08-13 | 7.67 | 7.72 | 7.61 | 7.72 | +0.92% | 64,030 | 49,093,404 |
| 2024-08-12 | 7.65 | 7.69 | 7.61 | 7.65 | -0.52% | 80,481 | 61,545,440 |
| 2024-08-09 | 7.8 | 7.83 | 7.68 | 7.69 | -1.03% | 97,462 | 75,533,628 |
| 2024-08-08 | 7.74 | 7.85 | 7.7 | 7.77 | +0.39% | 109,378 | 84,983,061 |
| 2024-08-07 | 7.75 | 7.8 | 7.69 | 7.74 | -0.51% | 108,882 | 84,271,930 |
| 2024-08-06 | 7.85 | 7.89 | 7.7 | 7.78 | +0.52% | 110,880 | 86,040,755 |
| 2024-08-05 | 7.81 | 7.93 | 7.73 | 7.74 | -1.15% | 169,151 | 132,432,194 |
| 2024-08-02 | 7.93 | 7.97 | 7.81 | 7.83 | -1.14% | 157,659 | 124,465,492 |
| 2024-08-01 | 7.86 | 7.96 | 7.86 | 7.92 | +0.25% | 232,434 | 184,130,620 |
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：