股票概览
7.22
+2.56%
+0.18
7.02
开盘价
7.36
最高价
7
最低价
31,299
成交量
数据更新至: 2024-08-30
技术指标
7.20
MA5 (5日均线)
7.21
MA10 (10日均线)
7.34
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 | 7.02 | 7.36 | 7 | 7.22 | +2.56% | 31,299 | 22,661,694 |
| 2024-08-29 | 6.91 | 7.06 | 6.86 | 7.04 | -1.68% | 22,981 | 16,096,727 |
| 2024-08-28 | 7.13 | 7.55 | 7.09 | 7.16 | -0.56% | 32,889 | 23,893,472 |
| 2024-08-27 | 7.38 | 7.64 | 7.04 | 7.2 | -2.57% | 41,524 | 30,473,880 |
| 2024-08-26 | 7.04 | 7.57 | 6.99 | 7.39 | +4.53% | 40,409 | 29,601,535 |
| 2024-08-23 | 7.01 | 7.16 | 7 | 7.07 | -0.84% | 14,868 | 10,514,395 |
| 2024-08-22 | 7.27 | 7.31 | 7.09 | 7.13 | -2.06% | 10,838 | 7,799,043 |
| 2024-08-21 | 7.26 | 7.31 | 7.21 | 7.28 | +0.28% | 7,164 | 5,195,032 |
| 2024-08-20 | 7.27 | 7.36 | 7.21 | 7.26 | -0.95% | 10,540 | 7,660,787 |
| 2024-08-19 | 7.29 | 7.39 | 7.2 | 7.33 | +0.96% | 16,843 | 12,303,524 |
| 2024-08-16 | 7.5 | 7.5 | 7.2 | 7.26 | -3.46% | 32,146 | 23,567,838 |
| 2024-08-15 | 7.64 | 7.73 | 7.45 | 7.52 | -2.08% | 44,918 | 33,973,797 |
| 2024-08-14 | 7.52 | 7.74 | 7.42 | 7.68 | +2.13% | 32,779 | 25,012,189 |
| 2024-08-13 | 7.51 | 7.53 | 7.39 | 7.52 | -0.27% | 10,858 | 8,105,100 |
| 2024-08-12 | 7.48 | 7.56 | 7.42 | 7.54 | +0.53% | 16,121 | 12,066,324 |
| 2024-08-09 | 7.47 | 7.64 | 7.45 | 7.5 | +0.27% | 22,853 | 17,225,115 |
| 2024-08-08 | 7.37 | 7.56 | 7.36 | 7.48 | +1.08% | 16,703 | 12,444,180 |
| 2024-08-07 | 7.47 | 7.48 | 7.34 | 7.4 | -0.94% | 12,753 | 9,436,066 |
| 2024-08-06 | 7.42 | 7.5 | 7.35 | 7.47 | +1.91% | 18,517 | 13,774,850 |
| 2024-08-05 | 7.3 | 7.47 | 7.26 | 7.33 | -0.68% | 17,692 | 13,018,450 |
| 2024-08-02 | 7.3 | 7.46 | 7.29 | 7.38 | -0.81% | 20,571 | 15,217,129 |
| 2024-08-01 | 7.44 | 7.49 | 7.36 | 7.44 | -0.13% | 24,798 | 18,408,087 |
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：