股票概览
7.42
+0.95%
+0.07
7.36
开盘价
7.53
最高价
7.28
最低价
24,043
成交量
数据更新至: 2024-08-30
技术指标
7.28
MA5 (5日均线)
7.54
MA10 (10日均线)
7.80
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 | 7.36 | 7.53 | 7.28 | 7.42 | +0.95% | 24,043 | 17,882,387 |
| 2024-08-29 | 7.19 | 7.4 | 7.17 | 7.35 | +1.8% | 31,107 | 22,769,315 |
| 2024-08-28 | 7.14 | 7.28 | 7.03 | 7.22 | +1.26% | 20,237 | 14,576,528 |
| 2024-08-27 | 7.28 | 7.28 | 7.07 | 7.13 | -2.33% | 28,026 | 20,034,143 |
| 2024-08-26 | 7.41 | 7.41 | 7.25 | 7.3 | -1.62% | 39,849 | 29,208,148 |
| 2024-08-23 | 7.73 | 7.73 | 7.22 | 7.42 | -4.5% | 46,454 | 34,299,180 |
| 2024-08-22 | 7.88 | 7.94 | 7.77 | 7.77 | -1.4% | 10,402 | 8,146,953 |
| 2024-08-21 | 7.9 | 7.98 | 7.84 | 7.88 | -0.25% | 13,874 | 10,991,808 |
| 2024-08-20 | 8.04 | 8.04 | 7.84 | 7.9 | -1.86% | 12,410 | 9,816,972 |
| 2024-08-19 | 8.08 | 8.23 | 8.01 | 8.05 | -0.74% | 14,952 | 12,128,343 |
| 2024-08-16 | 8.09 | 8.13 | 8.07 | 8.11 | 0% | 12,637 | 10,233,809 |
| 2024-08-15 | 8.01 | 8.14 | 7.91 | 8.11 | +0.75% | 14,250 | 11,490,056 |
| 2024-08-14 | 8.06 | 8.11 | 8 | 8.05 | -0.25% | 9,286 | 7,475,819 |
| 2024-08-13 | 8.02 | 8.07 | 7.93 | 8.07 | +0.62% | 10,292 | 8,243,604 |
| 2024-08-12 | 8.11 | 8.15 | 7.98 | 8.02 | -0.5% | 10,225 | 8,204,536 |
| 2024-08-09 | 8.06 | 8.18 | 8.06 | 8.06 | +0.25% | 12,685 | 10,274,338 |
| 2024-08-08 | 8.05 | 8.09 | 7.88 | 8.04 | -0.37% | 12,872 | 10,288,258 |
| 2024-08-07 | 8.03 | 8.13 | 8 | 8.07 | +0.12% | 11,015 | 8,883,032 |
| 2024-08-06 | 7.97 | 8.12 | 7.92 | 8.06 | +1.13% | 17,272 | 13,811,337 |
| 2024-08-05 | 8.12 | 8.23 | 7.95 | 7.97 | -2.92% | 19,422 | 15,708,177 |
| 2024-08-02 | 8.23 | 8.35 | 8.16 | 8.21 | -0.48% | 18,514 | 15,336,879 |
| 2024-08-01 | 8.25 | 8.32 | 8.19 | 8.25 | +0.61% | 15,646 | 12,925,614 |
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：