股票概览
7.5
+0.94%
+0.07
7.4
开盘价
7.58
最高价
7.35
最低价
50,026
成交量
数据更新至: 2024-08-30
技术指标
7.39
MA5 (5日均线)
7.39
MA10 (10日均线)
7.50
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 | 7.58 | 7.35 | 7.5 | +0.94% | 50,026 | 37,606,218 |
| 2024-08-29 | 7.25 | 7.46 | 7.24 | 7.43 | +2.2% | 25,983 | 19,162,096 |
| 2024-08-28 | 7.38 | 7.38 | 7.25 | 7.27 | -0.95% | 13,971 | 10,193,813 |
| 2024-08-27 | 7.36 | 7.47 | 7.32 | 7.34 | -0.81% | 22,181 | 16,387,214 |
| 2024-08-26 | 7.23 | 7.53 | 7.23 | 7.4 | -0.4% | 23,022 | 17,028,773 |
| 2024-08-23 | 7.31 | 7.48 | 7.23 | 7.43 | +1.64% | 28,763 | 21,199,216 |
| 2024-08-22 | 7.37 | 7.42 | 7.29 | 7.31 | -1.08% | 19,592 | 14,421,339 |
| 2024-08-21 | 7.36 | 7.45 | 7.28 | 7.39 | +0.27% | 19,778 | 14,540,316 |
| 2024-08-20 | 7.52 | 7.52 | 7.36 | 7.37 | -1.6% | 18,147 | 13,468,783 |
| 2024-08-19 | 7.58 | 7.61 | 7.43 | 7.49 | -1.45% | 45,978 | 34,504,208 |
| 2024-08-16 | 7.5 | 7.63 | 7.5 | 7.6 | +0.93% | 39,665 | 30,047,519 |
| 2024-08-15 | 7.4 | 7.62 | 7.4 | 7.53 | +1.48% | 44,295 | 33,386,569 |
| 2024-08-14 | 7.59 | 7.59 | 7.41 | 7.42 | -1.59% | 16,615 | 12,446,304 |
| 2024-08-13 | 7.53 | 7.56 | 7.43 | 7.54 | +0.4% | 22,336 | 16,778,517 |
| 2024-08-12 | 7.56 | 7.58 | 7.4 | 7.51 | -0.53% | 30,051 | 22,573,138 |
| 2024-08-09 | 7.68 | 7.78 | 7.52 | 7.55 | -1.69% | 34,508 | 26,318,010 |
| 2024-08-08 | 7.58 | 7.87 | 7.51 | 7.68 | +1.05% | 56,905 | 43,814,535 |
| 2024-08-07 | 7.72 | 7.78 | 7.57 | 7.6 | -2.06% | 47,072 | 36,031,472 |
| 2024-08-06 | 7.8 | 7.88 | 7.63 | 7.76 | -0.26% | 50,068 | 38,803,363 |
| 2024-08-05 | 8.46 | 8.46 | 7.64 | 7.78 | -8.15% | 123,985 | 99,201,721 |
| 2024-08-02 | 8.84 | 8.84 | 8.34 | 8.47 | -4.19% | 43,684 | 37,654,619 |
| 2024-08-01 | 8.85 | 8.94 | 8.82 | 8.84 | -0.67% | 28,786 | 25,546,888 |
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：