股票概览
7.86
+1.81%
+0.14
7.77
开盘价
7.97
最高价
7.6
最低价
46,419
成交量
数据更新至: 2024-08-30
技术指标
7.57
MA5 (5日均线)
7.54
MA10 (10日均线)
7.57
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 | 7.77 | 7.97 | 7.6 | 7.86 | +1.81% | 46,419 | 36,447,956 |
| 2024-08-29 | 7.46 | 7.81 | 7.42 | 7.72 | +3.21% | 32,939 | 25,242,152 |
| 2024-08-28 | 7.35 | 7.61 | 7.31 | 7.48 | +1.77% | 16,836 | 12,594,527 |
| 2024-08-27 | 7.43 | 7.55 | 7.32 | 7.35 | -1.21% | 17,421 | 12,909,095 |
| 2024-08-26 | 7.35 | 7.57 | 7.35 | 7.44 | +1.78% | 21,860 | 16,361,975 |
| 2024-08-23 | 7.34 | 7.38 | 7.22 | 7.31 | -0.54% | 14,933 | 10,883,907 |
| 2024-08-22 | 7.62 | 7.65 | 7.3 | 7.35 | -3.67% | 26,204 | 19,526,891 |
| 2024-08-21 | 7.61 | 7.77 | 7.51 | 7.63 | +0.66% | 23,297 | 17,818,124 |
| 2024-08-20 | 7.64 | 7.64 | 7.45 | 7.58 | -0.79% | 27,078 | 20,421,906 |
| 2024-08-19 | 7.66 | 7.85 | 7.62 | 7.64 | -0.13% | 26,826 | 20,802,942 |
| 2024-08-16 | 7.62 | 7.87 | 7.56 | 7.65 | +0.53% | 27,621 | 21,315,414 |
| 2024-08-15 | 7.46 | 7.66 | 7.42 | 7.61 | +1.74% | 25,245 | 19,143,874 |
| 2024-08-14 | 7.61 | 7.61 | 7.46 | 7.48 | -1.06% | 11,390 | 8,557,531 |
| 2024-08-13 | 7.53 | 7.59 | 7.45 | 7.56 | +0.4% | 11,274 | 8,487,931 |
| 2024-08-12 | 7.56 | 7.6 | 7.48 | 7.53 | -0.79% | 11,576 | 8,706,428 |
| 2024-08-09 | 7.65 | 7.72 | 7.58 | 7.59 | -0.78% | 17,659 | 13,488,739 |
| 2024-08-08 | 7.61 | 7.73 | 7.49 | 7.65 | 0% | 22,394 | 17,009,215 |
| 2024-08-07 | 7.75 | 7.8 | 7.61 | 7.65 | -0.52% | 24,706 | 19,013,247 |
| 2024-08-06 | 7.65 | 7.8 | 7.59 | 7.69 | +1.45% | 28,447 | 21,842,608 |
| 2024-08-05 | 7.65 | 7.86 | 7.55 | 7.58 | -2.19% | 47,017 | 36,175,695 |
| 2024-08-02 | 7.8 | 8.16 | 7.72 | 7.75 | -2.15% | 70,187 | 55,609,041 |
| 2024-08-01 | 8.19 | 8.47 | 7.92 | 7.92 | +5.18% | 116,102 | 94,814,489 |
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：