股票概览
7.44
+0.81%
+0.06
7.38
开盘价
7.54
最高价
7.31
最低价
38,984
成交量
数据更新至: 2024-08-30
技术指标
7.34
MA5 (5日均线)
7.18
MA10 (10日均线)
7.26
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 | 7.38 | 7.54 | 7.31 | 7.44 | +0.81% | 38,984 | 29,067,463 |
| 2024-08-29 | 7.29 | 7.49 | 7.29 | 7.38 | -0.14% | 38,120 | 28,031,639 |
| 2024-08-28 | 7.44 | 7.7 | 7.26 | 7.39 | -0.14% | 72,645 | 54,523,766 |
| 2024-08-27 | 7.46 | 7.8 | 7.34 | 7.4 | +4.37% | 90,054 | 68,573,053 |
| 2024-08-26 | 6.85 | 7.12 | 6.85 | 7.09 | +3.96% | 10,091 | 7,099,955 |
| 2024-08-23 | 6.94 | 6.96 | 6.77 | 6.82 | -1.73% | 9,080 | 6,224,783 |
| 2024-08-22 | 7.02 | 7.08 | 6.94 | 6.94 | -1.14% | 7,392 | 5,179,019 |
| 2024-08-21 | 7.05 | 7.13 | 7.01 | 7.02 | -0.43% | 8,551 | 6,032,211 |
| 2024-08-20 | 7.23 | 7.26 | 7.02 | 7.05 | -2.35% | 13,059 | 9,282,612 |
| 2024-08-19 | 7.23 | 7.3 | 7.2 | 7.22 | -0.14% | 7,717 | 5,590,961 |
| 2024-08-16 | 7.38 | 7.38 | 7.22 | 7.23 | -1.23% | 9,682 | 7,069,134 |
| 2024-08-15 | 7.28 | 7.4 | 7.18 | 7.32 | +0.41% | 10,493 | 7,635,762 |
| 2024-08-14 | 7.48 | 7.49 | 7.29 | 7.29 | -1.88% | 10,522 | 7,730,065 |
| 2024-08-13 | 7.35 | 7.43 | 7.18 | 7.43 | +1.23% | 12,371 | 9,040,415 |
| 2024-08-12 | 7.43 | 7.43 | 7.3 | 7.34 | -0.27% | 7,705 | 5,668,222 |
| 2024-08-09 | 7.43 | 7.5 | 7.36 | 7.36 | -0.94% | 10,985 | 8,169,276 |
| 2024-08-08 | 7.27 | 7.44 | 7.27 | 7.43 | +0.54% | 10,406 | 7,667,164 |
| 2024-08-07 | 7.32 | 7.42 | 7.26 | 7.39 | +0.27% | 9,601 | 7,061,111 |
| 2024-08-06 | 7.25 | 7.38 | 7.25 | 7.37 | +1.94% | 10,928 | 7,991,771 |
| 2024-08-05 | 7.35 | 7.44 | 7.21 | 7.23 | -2.03% | 13,666 | 10,006,706 |
| 2024-08-02 | 7.38 | 7.46 | 7.28 | 7.38 | -0.4% | 12,687 | 9,399,291 |
| 2024-08-01 | 7.45 | 7.54 | 7.36 | 7.41 | -0.54% | 15,797 | 11,790,585 |
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：