股票概览
7.55
+1.89%
+0.14
7.41
开盘价
7.66
最高价
7.36
最低价
69,562
成交量
数据更新至: 2024-08-30
技术指标
7.34
MA5 (5日均线)
7.37
MA10 (10日均线)
7.62
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 | 7.41 | 7.66 | 7.36 | 7.55 | +1.89% | 69,562 | 52,493,861 |
| 2024-08-29 | 7.18 | 7.45 | 7.17 | 7.41 | +2.63% | 53,548 | 39,416,884 |
| 2024-08-28 | 7.18 | 7.29 | 7.12 | 7.22 | +0.28% | 43,384 | 31,314,539 |
| 2024-08-27 | 7.33 | 7.33 | 7.18 | 7.2 | -1.91% | 37,270 | 26,936,139 |
| 2024-08-26 | 7.25 | 7.39 | 7.24 | 7.34 | +1.66% | 39,728 | 29,086,399 |
| 2024-08-23 | 7.26 | 7.29 | 7.16 | 7.22 | -0.14% | 37,131 | 26,802,215 |
| 2024-08-22 | 7.35 | 7.44 | 7.21 | 7.23 | -1.9% | 48,106 | 35,143,863 |
| 2024-08-21 | 7.46 | 7.46 | 7.32 | 7.37 | -0.54% | 45,646 | 33,696,983 |
| 2024-08-20 | 7.72 | 7.74 | 7.4 | 7.41 | -3.89% | 94,474 | 70,730,961 |
| 2024-08-19 | 7.78 | 7.84 | 7.7 | 7.71 | -1.15% | 44,090 | 34,179,610 |
| 2024-08-16 | 7.92 | 7.94 | 7.76 | 7.8 | -1.52% | 48,827 | 38,241,603 |
| 2024-08-15 | 7.83 | 7.98 | 7.72 | 7.92 | +0.76% | 63,257 | 49,803,250 |
| 2024-08-14 | 7.87 | 7.95 | 7.84 | 7.86 | -0.38% | 33,636 | 26,514,740 |
| 2024-08-13 | 7.79 | 7.92 | 7.72 | 7.89 | +1.02% | 50,982 | 39,858,488 |
| 2024-08-12 | 7.95 | 7.99 | 7.78 | 7.81 | -0.38% | 50,803 | 39,998,854 |
| 2024-08-09 | 7.92 | 8.02 | 7.83 | 7.84 | -1.01% | 54,670 | 43,262,278 |
| 2024-08-08 | 7.98 | 8 | 7.82 | 7.92 | -1.25% | 71,507 | 56,576,703 |
| 2024-08-07 | 7.98 | 8.09 | 7.88 | 8.02 | +1.39% | 100,209 | 80,273,130 |
| 2024-08-06 | 7.7 | 7.94 | 7.7 | 7.91 | +3.13% | 91,151 | 71,612,965 |
| 2024-08-05 | 7.9 | 8.03 | 7.66 | 7.67 | -2.91% | 82,448 | 64,442,094 |
| 2024-08-02 | 8.07 | 8.08 | 7.9 | 7.9 | -1.62% | 68,507 | 54,779,961 |
| 2024-08-01 | 8.07 | 8.14 | 7.96 | 8.03 | -0.37% | 79,740 | 64,181,367 |
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：