股票概览
7.54
+1.62%
+0.12
7.4
开盘价
7.69
最高价
7.36
最低价
19,836
成交量
数据更新至: 2024-08-30
技术指标
7.43
MA5 (5日均线)
7.39
MA10 (10日均线)
7.56
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 | 7.4 | 7.69 | 7.36 | 7.54 | +1.62% | 19,836 | 14,947,370 |
| 2024-08-29 | 7.35 | 7.44 | 7.35 | 7.42 | +0.13% | 9,045 | 6,688,003 |
| 2024-08-28 | 7.54 | 7.54 | 7.22 | 7.41 | +0.82% | 9,477 | 7,004,071 |
| 2024-08-27 | 7.4 | 7.5 | 7.32 | 7.35 | -0.94% | 10,861 | 8,058,978 |
| 2024-08-26 | 7.25 | 7.48 | 7.25 | 7.42 | +2.49% | 14,758 | 10,906,083 |
| 2024-08-23 | 7.28 | 7.31 | 7.2 | 7.24 | -0.82% | 12,254 | 8,871,065 |
| 2024-08-22 | 7.35 | 7.56 | 7.3 | 7.3 | -0.68% | 17,678 | 13,061,426 |
| 2024-08-21 | 7.41 | 7.41 | 7.32 | 7.35 | -0.81% | 11,439 | 8,424,126 |
| 2024-08-20 | 7.46 | 7.51 | 7.4 | 7.41 | -1.2% | 13,880 | 10,321,585 |
| 2024-08-19 | 7.6 | 7.62 | 7.48 | 7.5 | -1.83% | 19,025 | 14,339,143 |
| 2024-08-16 | 7.66 | 7.78 | 7.58 | 7.64 | -0.39% | 20,600 | 15,732,514 |
| 2024-08-15 | 7.64 | 7.74 | 7.62 | 7.67 | -0.26% | 18,445 | 14,153,623 |
| 2024-08-14 | 7.74 | 7.76 | 7.64 | 7.69 | -0.77% | 14,806 | 11,384,222 |
| 2024-08-13 | 7.78 | 7.8 | 7.66 | 7.75 | -0.77% | 21,588 | 16,659,671 |
| 2024-08-12 | 7.76 | 7.83 | 7.67 | 7.81 | +0.51% | 26,397 | 20,495,315 |
| 2024-08-09 | 7.99 | 8.03 | 7.77 | 7.77 | -3.6% | 55,456 | 43,556,454 |
| 2024-08-08 | 7.66 | 8.42 | 7.57 | 8.06 | +5.36% | 80,875 | 65,237,776 |
| 2024-08-07 | 7.7 | 7.74 | 7.6 | 7.65 | -0.39% | 9,181 | 7,019,716 |
| 2024-08-06 | 7.54 | 7.7 | 7.52 | 7.68 | +2.4% | 16,386 | 12,456,494 |
| 2024-08-05 | 7.58 | 7.72 | 7.48 | 7.5 | -1.32% | 22,129 | 16,829,511 |
| 2024-08-02 | 7.59 | 7.71 | 7.55 | 7.6 | -0.13% | 15,151 | 11,567,412 |
| 2024-08-01 | 7.65 | 7.8 | 7.58 | 7.61 | -0.52% | 15,452 | 11,788,647 |
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：