股票概览
7.47
+2.33%
+0.17
7.3
开盘价
7.59
最高价
7.27
最低价
27,376
成交量
数据更新至: 2024-08-30
技术指标
7.41
MA5 (5日均线)
7.48
MA10 (10日均线)
7.61
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 | 7.3 | 7.59 | 7.27 | 7.47 | +2.33% | 27,376 | 20,493,982 |
| 2024-08-29 | 7.28 | 7.38 | 7.14 | 7.3 | +0.14% | 22,177 | 16,148,402 |
| 2024-08-28 | 7.37 | 7.39 | 7.19 | 7.29 | -1.35% | 22,152 | 16,140,229 |
| 2024-08-27 | 7.54 | 7.64 | 7.35 | 7.39 | -2.51% | 16,084 | 11,917,878 |
| 2024-08-26 | 7.43 | 7.6 | 7.41 | 7.58 | +1.34% | 17,384 | 13,088,158 |
| 2024-08-23 | 7.52 | 7.53 | 7.38 | 7.48 | +0.13% | 10,049 | 7,491,233 |
| 2024-08-22 | 7.62 | 7.63 | 7.46 | 7.47 | -1.97% | 9,910 | 7,453,326 |
| 2024-08-21 | 7.56 | 7.64 | 7.51 | 7.62 | +0.93% | 11,519 | 8,764,625 |
| 2024-08-20 | 7.71 | 7.71 | 7.51 | 7.55 | -1.82% | 14,237 | 10,787,612 |
| 2024-08-19 | 7.74 | 7.79 | 7.67 | 7.69 | -0.65% | 13,188 | 10,170,366 |
| 2024-08-16 | 7.82 | 7.86 | 7.73 | 7.74 | -0.9% | 13,031 | 10,152,278 |
| 2024-08-15 | 7.73 | 7.9 | 7.61 | 7.81 | +1.3% | 14,758 | 11,475,391 |
| 2024-08-14 | 7.77 | 7.79 | 7.67 | 7.71 | -0.77% | 11,979 | 9,254,906 |
| 2024-08-13 | 7.7 | 7.77 | 7.63 | 7.77 | +1.04% | 8,852 | 6,819,279 |
| 2024-08-12 | 7.76 | 7.76 | 7.63 | 7.69 | -0.52% | 11,477 | 8,827,440 |
| 2024-08-09 | 7.77 | 7.89 | 7.72 | 7.73 | -0.51% | 13,663 | 10,636,643 |
| 2024-08-08 | 7.7 | 7.78 | 7.59 | 7.77 | +0.13% | 17,544 | 13,504,958 |
| 2024-08-07 | 7.81 | 7.84 | 7.71 | 7.76 | -0.64% | 15,450 | 12,016,343 |
| 2024-08-06 | 7.66 | 7.88 | 7.63 | 7.81 | +2.49% | 26,943 | 20,923,823 |
| 2024-08-05 | 7.8 | 7.9 | 7.62 | 7.62 | -2.68% | 24,263 | 18,811,766 |
| 2024-08-02 | 8.04 | 8.12 | 7.83 | 7.83 | -3.45% | 36,658 | 29,001,912 |
| 2024-08-01 | 8.25 | 8.27 | 8.08 | 8.11 | -1.34% | 22,672 | 18,464,784 |
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：