股票概览
7.8
+1.69%
+0.13
7.72
开盘价
7.87
最高价
7.66
最低价
21,863
成交量
数据更新至: 2024-08-30
技术指标
7.66
MA5 (5日均线)
7.61
MA10 (10日均线)
7.70
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 | 7.72 | 7.87 | 7.66 | 7.8 | +1.69% | 21,863 | 17,027,699 |
| 2024-08-29 | 7.6 | 7.69 | 7.51 | 7.67 | -0.13% | 25,283 | 19,261,041 |
| 2024-08-28 | 7.54 | 7.76 | 7.45 | 7.68 | +1.86% | 23,957 | 18,352,923 |
| 2024-08-27 | 7.6 | 7.64 | 7.51 | 7.54 | -0.79% | 13,811 | 10,438,803 |
| 2024-08-26 | 7.41 | 7.62 | 7.34 | 7.6 | +1.88% | 21,037 | 15,860,028 |
| 2024-08-23 | 7.45 | 7.5 | 7.32 | 7.46 | +0.4% | 14,475 | 10,732,595 |
| 2024-08-22 | 7.58 | 7.6 | 7.43 | 7.43 | -2.11% | 11,802 | 8,830,499 |
| 2024-08-21 | 7.57 | 7.63 | 7.53 | 7.59 | +0.26% | 12,715 | 9,637,203 |
| 2024-08-20 | 7.72 | 7.75 | 7.55 | 7.57 | -1.94% | 19,804 | 15,083,223 |
| 2024-08-19 | 7.8 | 7.85 | 7.7 | 7.72 | -0.77% | 13,792 | 10,698,502 |
| 2024-08-16 | 7.85 | 7.88 | 7.76 | 7.78 | -0.64% | 16,784 | 13,134,836 |
| 2024-08-15 | 7.78 | 7.85 | 7.68 | 7.83 | +0.51% | 20,574 | 16,004,393 |
| 2024-08-14 | 7.88 | 7.9 | 7.78 | 7.79 | -0.89% | 18,371 | 14,404,554 |
| 2024-08-13 | 7.9 | 7.9 | 7.7 | 7.86 | +1.29% | 22,608 | 17,627,875 |
| 2024-08-12 | 7.76 | 7.96 | 7.7 | 7.76 | -0.13% | 30,506 | 23,834,785 |
| 2024-08-09 | 7.81 | 7.87 | 7.75 | 7.77 | -0.38% | 19,541 | 15,274,409 |
| 2024-08-08 | 7.81 | 7.83 | 7.66 | 7.8 | +0.39% | 16,598 | 12,875,753 |
| 2024-08-07 | 7.82 | 7.87 | 7.74 | 7.77 | -0.64% | 17,154 | 13,386,604 |
| 2024-08-06 | 7.75 | 7.83 | 7.73 | 7.82 | +1.43% | 24,760 | 19,279,664 |
| 2024-08-05 | 7.94 | 7.96 | 7.7 | 7.71 | -2.9% | 25,264 | 19,807,814 |
| 2024-08-02 | 8.09 | 8.13 | 7.93 | 7.94 | -1.61% | 15,784 | 12,657,458 |
| 2024-08-01 | 8.08 | 8.17 | 8.02 | 8.07 | 0% | 21,897 | 17,699,433 |
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：