股票概览
7.24
+3.28%
+0.23
7.01
开盘价
7.35
最高价
7.01
最低价
49,251
成交量
数据更新至: 2024-08-30
技术指标
7.03
MA5 (5日均线)
7.01
MA10 (10日均线)
7.30
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 | 7.01 | 7.35 | 7.01 | 7.24 | +3.28% | 49,251 | 35,525,160 |
| 2024-08-29 | 6.91 | 7.06 | 6.87 | 7.01 | +0.43% | 21,584 | 15,076,296 |
| 2024-08-28 | 6.89 | 7.08 | 6.82 | 6.98 | +0.58% | 28,613 | 19,961,134 |
| 2024-08-27 | 7.01 | 7.07 | 6.91 | 6.94 | -0.29% | 33,854 | 23,657,277 |
| 2024-08-26 | 6.79 | 7.01 | 6.79 | 6.96 | +2.35% | 30,798 | 21,355,279 |
| 2024-08-23 | 6.88 | 6.92 | 6.72 | 6.8 | -0.87% | 27,556 | 18,717,493 |
| 2024-08-22 | 7.02 | 7.09 | 6.8 | 6.86 | -2.28% | 31,189 | 21,597,086 |
| 2024-08-21 | 7.05 | 7.07 | 6.99 | 7.02 | -0.28% | 20,348 | 14,290,956 |
| 2024-08-20 | 7.21 | 7.22 | 7 | 7.04 | -2.22% | 38,074 | 26,920,274 |
| 2024-08-19 | 7.24 | 7.28 | 7.12 | 7.2 | -0.55% | 29,660 | 21,345,382 |
| 2024-08-16 | 7.48 | 7.49 | 7.2 | 7.24 | -2.82% | 45,719 | 33,432,923 |
| 2024-08-15 | 7.38 | 7.53 | 7.31 | 7.45 | +1.22% | 38,300 | 28,452,941 |
| 2024-08-14 | 7.43 | 7.52 | 7.36 | 7.36 | -1.34% | 28,432 | 21,099,358 |
| 2024-08-13 | 7.47 | 7.52 | 7.33 | 7.46 | -0.53% | 37,479 | 27,729,184 |
| 2024-08-12 | 7.64 | 7.69 | 7.46 | 7.5 | -2.22% | 49,688 | 37,474,049 |
| 2024-08-09 | 7.88 | 7.94 | 7.66 | 7.67 | -3.76% | 92,879 | 71,865,837 |
| 2024-08-08 | 7.54 | 8.3 | 7.45 | 7.97 | +4.32% | 141,442 | 111,068,608 |
| 2024-08-07 | 7.89 | 7.92 | 7.59 | 7.64 | -4.86% | 109,907 | 84,549,983 |
| 2024-08-06 | 7.63 | 8.06 | 7.58 | 8.03 | +5.94% | 109,150 | 85,816,238 |
| 2024-08-05 | 7.95 | 8.12 | 7.57 | 7.58 | -2.32% | 83,253 | 65,114,697 |
| 2024-08-02 | 7.64 | 7.83 | 7.59 | 7.76 | +1.31% | 55,176 | 42,821,415 |
| 2024-08-01 | 7.64 | 7.78 | 7.59 | 7.66 | 0% | 38,037 | 29,202,407 |
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：