股票概览
6.95
-5.83%
-0.43
7.18
开盘价
7.19
最高价
6.77
最低价
483,272
成交量
数据更新至: 2024-08-30
技术指标
7.33
MA5 (5日均线)
7.39
MA10 (10日均线)
7.96
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 | 7.18 | 7.19 | 6.77 | 6.95 | -5.83% | 483,272 | 334,898,825 |
| 2024-08-29 | 7.42 | 7.5 | 7.28 | 7.38 | -0.54% | 147,625 | 109,375,001 |
| 2024-08-28 | 7.38 | 7.52 | 7.35 | 7.42 | +0.13% | 95,127 | 70,559,381 |
| 2024-08-27 | 7.48 | 7.52 | 7.28 | 7.41 | -1.2% | 132,466 | 97,627,280 |
| 2024-08-26 | 7.3 | 7.62 | 7.23 | 7.5 | +2.88% | 200,859 | 149,550,709 |
| 2024-08-23 | 7.27 | 7.33 | 7.17 | 7.29 | +0.55% | 82,956 | 60,029,471 |
| 2024-08-22 | 7.39 | 7.43 | 7.2 | 7.25 | -2.03% | 138,350 | 100,469,092 |
| 2024-08-21 | 7.46 | 7.49 | 7.36 | 7.4 | -0.94% | 132,937 | 98,533,186 |
| 2024-08-20 | 7.84 | 7.85 | 7.39 | 7.47 | -4.48% | 274,553 | 205,643,944 |
| 2024-08-19 | 7.77 | 7.9 | 7.68 | 7.82 | +0.64% | 145,498 | 113,640,333 |
| 2024-08-16 | 8.35 | 8.37 | 7.66 | 7.77 | -7.17% | 352,918 | 279,969,731 |
| 2024-08-15 | 8.32 | 8.47 | 8.13 | 8.37 | -0.24% | 173,133 | 143,482,088 |
| 2024-08-14 | 8.46 | 8.65 | 8.35 | 8.39 | -1.18% | 114,911 | 97,796,431 |
| 2024-08-13 | 8.42 | 8.51 | 8.37 | 8.49 | +1.07% | 74,171 | 62,555,347 |
| 2024-08-12 | 8.56 | 8.62 | 8.32 | 8.4 | -1.98% | 130,213 | 109,572,186 |
| 2024-08-09 | 8.72 | 8.83 | 8.57 | 8.57 | -1.72% | 108,289 | 93,952,555 |
| 2024-08-08 | 8.89 | 8.9 | 8.61 | 8.72 | -1.47% | 136,132 | 119,091,368 |
| 2024-08-07 | 8.93 | 8.98 | 8.77 | 8.85 | -0.56% | 135,096 | 119,786,978 |
| 2024-08-06 | 8.85 | 8.96 | 8.7 | 8.9 | +1.25% | 174,226 | 153,865,819 |
| 2024-08-05 | 9.03 | 9.18 | 8.75 | 8.79 | -3.41% | 284,970 | 255,980,405 |
| 2024-08-02 | 8.89 | 9.19 | 8.86 | 9.1 | +1% | 281,648 | 256,097,856 |
| 2024-08-01 | 9.04 | 9.09 | 8.94 | 9.01 | +0.22% | 213,062 | 191,835,916 |
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：