股票概览
7.34
+2.09%
+0.15
7.13
开盘价
7.44
最高价
7.13
最低价
36,092
成交量
数据更新至: 2024-08-30
技术指标
7.11
MA5 (5日均线)
7.12
MA10 (10日均线)
7.21
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 | 7.13 | 7.44 | 7.13 | 7.34 | +2.09% | 36,092 | 26,537,775 |
| 2024-08-29 | 6.97 | 7.22 | 6.9 | 7.19 | +3.16% | 27,375 | 19,436,814 |
| 2024-08-28 | 6.82 | 7.04 | 6.78 | 6.97 | +0.87% | 20,725 | 14,344,481 |
| 2024-08-27 | 7.12 | 7.14 | 6.89 | 6.91 | -2.95% | 25,509 | 17,827,847 |
| 2024-08-26 | 7.07 | 7.16 | 7.02 | 7.12 | +0.99% | 16,355 | 11,605,194 |
| 2024-08-23 | 7.06 | 7.15 | 6.96 | 7.05 | +0.43% | 23,143 | 16,310,178 |
| 2024-08-22 | 7.16 | 7.24 | 6.99 | 7.02 | -1.68% | 25,339 | 17,975,552 |
| 2024-08-21 | 7.1 | 7.28 | 7.1 | 7.14 | +0.14% | 18,085 | 12,998,795 |
| 2024-08-20 | 7.32 | 7.33 | 7.1 | 7.13 | -2.33% | 24,356 | 17,476,186 |
| 2024-08-19 | 7.32 | 7.47 | 7.29 | 7.3 | -0.54% | 23,366 | 17,197,118 |
| 2024-08-16 | 7.32 | 7.41 | 7.26 | 7.34 | +0.69% | 37,176 | 27,320,109 |
| 2024-08-15 | 7.11 | 7.32 | 7.02 | 7.29 | +2.39% | 35,819 | 25,885,416 |
| 2024-08-14 | 7.16 | 7.19 | 7.1 | 7.12 | -0.28% | 21,195 | 15,141,874 |
| 2024-08-13 | 7.15 | 7.19 | 7.04 | 7.14 | -0.14% | 27,254 | 19,392,587 |
| 2024-08-12 | 7.28 | 7.28 | 7.13 | 7.15 | -1.65% | 24,440 | 17,575,069 |
| 2024-08-09 | 7.36 | 7.45 | 7.26 | 7.27 | -1.36% | 28,878 | 21,180,265 |
| 2024-08-08 | 7.4 | 7.45 | 7.16 | 7.37 | -0.14% | 36,843 | 26,917,699 |
| 2024-08-07 | 7.51 | 7.6 | 7.37 | 7.38 | -1.73% | 49,914 | 37,227,269 |
| 2024-08-06 | 7.46 | 7.59 | 7.38 | 7.51 | +1.62% | 34,508 | 25,786,120 |
| 2024-08-05 | 7.54 | 7.72 | 7.38 | 7.39 | -3.15% | 42,519 | 32,129,768 |
| 2024-08-02 | 7.83 | 7.92 | 7.62 | 7.63 | -1.93% | 41,309 | 32,110,881 |
| 2024-08-01 | 7.71 | 7.89 | 7.71 | 7.78 | +0.65% | 41,591 | 32,502,452 |
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：