股票概览
7.7
+2.53%
+0.19
7.51
开盘价
7.9
最高价
7.45
最低价
663,409
成交量
数据更新至: 2024-08-30
技术指标
7.15
MA5 (5日均线)
7.03
MA10 (10日均线)
7.00
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 | 7.51 | 7.9 | 7.45 | 7.7 | +2.53% | 663,409 | 510,714,250 |
| 2024-08-29 | 7.2 | 7.51 | 7.18 | 7.51 | +9.96% | 467,184 | 344,599,852 |
| 2024-08-28 | 6.78 | 6.87 | 6.76 | 6.83 | +0.74% | 82,581 | 56,271,403 |
| 2024-08-27 | 6.92 | 6.92 | 6.76 | 6.78 | -2.31% | 119,070 | 81,070,866 |
| 2024-08-26 | 6.89 | 7.01 | 6.8 | 6.94 | +1.17% | 93,247 | 64,555,094 |
| 2024-08-23 | 6.78 | 6.91 | 6.75 | 6.86 | +0.59% | 94,678 | 64,690,265 |
| 2024-08-22 | 6.93 | 6.94 | 6.78 | 6.82 | -1.45% | 120,440 | 82,400,378 |
| 2024-08-21 | 6.84 | 7.04 | 6.83 | 6.92 | +0.44% | 116,273 | 80,944,849 |
| 2024-08-20 | 7.06 | 7.08 | 6.86 | 6.89 | -2.13% | 162,764 | 112,940,087 |
| 2024-08-19 | 7.09 | 7.19 | 7 | 7.04 | -0.85% | 140,519 | 99,650,396 |
| 2024-08-16 | 7.05 | 7.17 | 7.04 | 7.1 | +1% | 190,967 | 136,063,307 |
| 2024-08-15 | 6.99 | 7.16 | 6.94 | 7.03 | +0.72% | 199,849 | 140,965,846 |
| 2024-08-14 | 7.04 | 7.06 | 6.97 | 6.98 | -0.71% | 107,734 | 75,486,207 |
| 2024-08-13 | 6.91 | 7.06 | 6.88 | 7.03 | +1.59% | 148,336 | 103,875,113 |
| 2024-08-12 | 6.99 | 7.06 | 6.89 | 6.92 | -1.14% | 141,700 | 98,656,281 |
| 2024-08-09 | 6.95 | 7.22 | 6.95 | 7 | +1.6% | 266,132 | 188,755,895 |
| 2024-08-08 | 6.85 | 6.99 | 6.75 | 6.89 | -0.43% | 168,036 | 115,346,872 |
| 2024-08-07 | 6.88 | 6.99 | 6.84 | 6.92 | +0.29% | 177,394 | 123,007,359 |
| 2024-08-06 | 7 | 7.05 | 6.82 | 6.9 | +0.58% | 246,654 | 170,166,126 |
| 2024-08-05 | 7.21 | 7.27 | 6.84 | 6.86 | -6.67% | 346,362 | 243,888,252 |
| 2024-08-02 | 7.57 | 7.59 | 7.31 | 7.35 | -4.05% | 254,129 | 189,666,403 |
| 2024-08-01 | 7.81 | 7.85 | 7.62 | 7.66 | -1.16% | 250,634 | 193,049,366 |
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：