股票概览
7.55
+4.14%
+0.3
7.27
开盘价
7.64
最高价
7.22
最低价
64,997
成交量
数据更新至: 2024-08-30
技术指标
7.18
MA5 (5日均线)
7.11
MA10 (10日均线)
7.34
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 | 7.27 | 7.64 | 7.22 | 7.55 | +4.14% | 64,997 | 48,687,651 |
| 2024-08-29 | 7.04 | 7.28 | 7.01 | 7.25 | +2.4% | 43,518 | 31,179,332 |
| 2024-08-28 | 6.99 | 7.12 | 6.86 | 7.08 | +1.14% | 34,689 | 24,355,254 |
| 2024-08-27 | 6.99 | 7.06 | 6.9 | 7 | -0.43% | 27,708 | 19,354,321 |
| 2024-08-26 | 6.8 | 7.15 | 6.8 | 7.03 | +2.63% | 37,075 | 26,038,004 |
| 2024-08-23 | 6.9 | 6.91 | 6.77 | 6.85 | -0.72% | 22,859 | 15,617,210 |
| 2024-08-22 | 7.05 | 7.1 | 6.86 | 6.9 | -1.71% | 30,424 | 21,177,899 |
| 2024-08-21 | 7.1 | 7.14 | 7.01 | 7.02 | -1.27% | 32,036 | 22,625,378 |
| 2024-08-20 | 7.25 | 7.35 | 7.07 | 7.11 | -2.34% | 40,115 | 28,724,311 |
| 2024-08-19 | 7.33 | 7.42 | 7.24 | 7.28 | -1.09% | 32,399 | 23,691,742 |
| 2024-08-16 | 7.61 | 7.66 | 7.34 | 7.36 | -3.29% | 38,647 | 28,847,821 |
| 2024-08-15 | 7.52 | 7.71 | 7.39 | 7.61 | +1.33% | 42,701 | 32,371,925 |
| 2024-08-14 | 7.66 | 7.83 | 7.5 | 7.51 | -1.31% | 31,458 | 23,953,755 |
| 2024-08-13 | 7.5 | 7.68 | 7.37 | 7.61 | +1.06% | 39,714 | 29,930,290 |
| 2024-08-12 | 7.7 | 7.71 | 7.51 | 7.53 | -0.79% | 24,018 | 18,201,871 |
| 2024-08-09 | 7.69 | 7.79 | 7.59 | 7.59 | -0.91% | 33,842 | 26,007,961 |
| 2024-08-08 | 7.64 | 7.73 | 7.54 | 7.66 | 0% | 32,100 | 24,519,960 |
| 2024-08-07 | 7.67 | 7.76 | 7.6 | 7.66 | -0.65% | 38,975 | 29,898,959 |
| 2024-08-06 | 7.55 | 7.73 | 7.5 | 7.71 | +3.07% | 43,232 | 33,084,940 |
| 2024-08-05 | 7.61 | 7.76 | 7.46 | 7.48 | -1.97% | 49,028 | 37,369,815 |
| 2024-08-02 | 7.65 | 7.78 | 7.6 | 7.63 | -1.04% | 33,324 | 25,611,819 |
| 2024-08-01 | 7.79 | 7.86 | 7.67 | 7.71 | -1.03% | 44,248 | 34,227,552 |
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：