股票概览
7.38
+2.22%
+0.16
7.28
开盘价
7.5
最高价
7.18
最低价
85,183
成交量
数据更新至: 2024-08-30
技术指标
7.14
MA5 (5日均线)
7.16
MA10 (10日均线)
7.33
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 | 7.28 | 7.5 | 7.18 | 7.38 | +2.22% | 85,183 | 63,023,893 |
| 2024-08-29 | 6.92 | 7.24 | 6.9 | 7.22 | +3.88% | 68,964 | 49,011,876 |
| 2024-08-28 | 6.99 | 7.04 | 6.88 | 6.95 | -0.29% | 47,878 | 33,292,718 |
| 2024-08-27 | 7.15 | 7.15 | 6.94 | 6.97 | -2.79% | 51,031 | 35,711,660 |
| 2024-08-26 | 7.07 | 7.18 | 7.02 | 7.17 | +2.14% | 46,299 | 33,027,345 |
| 2024-08-23 | 7.16 | 7.16 | 7 | 7.02 | -1.27% | 52,591 | 37,007,861 |
| 2024-08-22 | 7.18 | 7.33 | 7.1 | 7.11 | -0.97% | 50,472 | 36,276,462 |
| 2024-08-21 | 7.23 | 7.26 | 7.11 | 7.18 | -0.14% | 34,020 | 24,400,422 |
| 2024-08-20 | 7.41 | 7.42 | 7.15 | 7.19 | -2.71% | 52,323 | 37,755,914 |
| 2024-08-19 | 7.39 | 7.47 | 7.31 | 7.39 | +0.54% | 43,445 | 32,134,328 |
| 2024-08-16 | 7.34 | 7.44 | 7.32 | 7.35 | +0.14% | 45,598 | 33,644,888 |
| 2024-08-15 | 7.25 | 7.43 | 7.14 | 7.34 | +0.69% | 60,909 | 44,435,258 |
| 2024-08-14 | 7.52 | 7.52 | 7.27 | 7.29 | -2.15% | 45,843 | 33,748,821 |
| 2024-08-13 | 7.36 | 7.47 | 7.33 | 7.45 | +1.09% | 36,337 | 26,880,283 |
| 2024-08-12 | 7.5 | 7.52 | 7.3 | 7.37 | -2.12% | 54,902 | 40,568,773 |
| 2024-08-09 | 7.67 | 7.75 | 7.52 | 7.53 | -1.83% | 70,146 | 53,342,709 |
| 2024-08-08 | 7.87 | 7.87 | 7.52 | 7.67 | -2.54% | 117,883 | 90,123,305 |
| 2024-08-07 | 7.68 | 8.06 | 7.57 | 7.87 | +2.61% | 142,557 | 111,996,324 |
| 2024-08-06 | 7.58 | 7.84 | 7.43 | 7.67 | +2.27% | 120,476 | 92,352,226 |
| 2024-08-05 | 7.77 | 7.96 | 7.49 | 7.5 | -3.35% | 103,439 | 79,542,747 |
| 2024-08-02 | 7.97 | 8.06 | 7.72 | 7.76 | -3.24% | 98,142 | 77,251,894 |
| 2024-08-01 | 8 | 8.12 | 7.92 | 8.02 | +0.5% | 101,595 | 81,404,278 |
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：