股票概览
7.52
+2.04%
+0.15
7.27
开盘价
7.65
最高价
7.2
最低价
73,163
成交量
数据更新至: 2024-08-30
技术指标
7.67
MA5 (5日均线)
7.73
MA10 (10日均线)
7.31
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 | 7.65 | 7.2 | 7.52 | +2.04% | 73,163 | 54,640,693 |
| 2024-08-29 | 7.43 | 7.47 | 7.1 | 7.37 | -2.77% | 81,212 | 59,045,516 |
| 2024-08-28 | 8 | 8.06 | 7.42 | 7.58 | -4.65% | 76,770 | 58,450,053 |
| 2024-08-27 | 7.9 | 7.96 | 7.68 | 7.95 | 0% | 81,604 | 63,837,128 |
| 2024-08-26 | 8.05 | 8.05 | 7.74 | 7.95 | -2.09% | 97,809 | 76,874,761 |
| 2024-08-23 | 8.39 | 8.67 | 8.07 | 8.12 | +1.25% | 178,872 | 148,480,627 |
| 2024-08-22 | 7.22 | 8.02 | 7.22 | 8.02 | +10.01% | 94,993 | 72,609,742 |
| 2024-08-21 | 7.39 | 7.39 | 7.18 | 7.29 | -3.44% | 72,795 | 52,961,865 |
| 2024-08-20 | 7.96 | 7.96 | 7.39 | 7.55 | -5.15% | 109,588 | 82,575,902 |
| 2024-08-19 | 7.56 | 8.22 | 7.33 | 7.96 | +5.29% | 157,394 | 122,558,382 |
| 2024-08-16 | 7.51 | 8.12 | 7.51 | 7.56 | +2.3% | 185,807 | 144,637,782 |
| 2024-08-15 | 6.69 | 7.39 | 6.66 | 7.39 | +9.97% | 82,977 | 59,833,989 |
| 2024-08-14 | 6.55 | 7.08 | 6.52 | 6.72 | +1.97% | 45,623 | 30,782,808 |
| 2024-08-13 | 6.63 | 6.73 | 6.48 | 6.59 | -0.6% | 25,610 | 16,823,838 |
| 2024-08-12 | 6.76 | 6.76 | 6.58 | 6.63 | -1.92% | 23,415 | 15,588,722 |
| 2024-08-09 | 6.84 | 6.95 | 6.75 | 6.76 | -1.46% | 29,804 | 20,391,534 |
| 2024-08-08 | 6.79 | 6.9 | 6.7 | 6.86 | +0.29% | 28,253 | 19,284,058 |
| 2024-08-07 | 6.97 | 6.99 | 6.8 | 6.84 | -1.44% | 36,431 | 25,062,429 |
| 2024-08-06 | 6.71 | 6.94 | 6.67 | 6.94 | +4.68% | 46,982 | 32,026,126 |
| 2024-08-05 | 6.61 | 7 | 6.59 | 6.63 | -0.75% | 41,962 | 28,473,340 |
| 2024-08-02 | 6.82 | 6.85 | 6.67 | 6.68 | -2.05% | 28,681 | 19,383,014 |
| 2024-08-01 | 6.8 | 6.92 | 6.7 | 6.82 | -0.87% | 64,568 | 44,068,569 |
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：