股票概览
6.99
+3.4%
+0.23
6.81
开盘价
7.07
最高价
6.81
最低价
210,403
成交量
数据更新至: 2024-08-30
技术指标
6.68
MA5 (5日均线)
6.73
MA10 (10日均线)
6.76
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 | 6.81 | 7.07 | 6.81 | 6.99 | +3.4% | 210,403 | 147,202,396 |
| 2024-08-29 | 6.39 | 6.83 | 6.39 | 6.76 | +5.3% | 207,559 | 138,364,509 |
| 2024-08-28 | 6.35 | 6.46 | 6.33 | 6.42 | +0.63% | 126,555 | 80,951,341 |
| 2024-08-27 | 6.77 | 6.88 | 6.35 | 6.38 | -6.73% | 236,140 | 153,561,057 |
| 2024-08-26 | 6.74 | 6.94 | 6.7 | 6.84 | +1.33% | 113,984 | 77,933,964 |
| 2024-08-23 | 6.64 | 6.78 | 6.58 | 6.75 | +1.66% | 109,710 | 73,198,477 |
| 2024-08-22 | 6.77 | 6.8 | 6.61 | 6.64 | -1.92% | 97,465 | 65,125,935 |
| 2024-08-21 | 6.8 | 6.89 | 6.75 | 6.77 | -0.59% | 95,206 | 64,851,223 |
| 2024-08-20 | 6.92 | 6.96 | 6.8 | 6.81 | -1.73% | 90,365 | 62,081,722 |
| 2024-08-19 | 6.95 | 7.04 | 6.89 | 6.93 | -0.29% | 84,999 | 59,243,990 |
| 2024-08-16 | 6.96 | 7.07 | 6.93 | 6.95 | +0.14% | 92,718 | 64,680,440 |
| 2024-08-15 | 6.8 | 7.05 | 6.76 | 6.94 | +1.91% | 119,975 | 83,171,452 |
| 2024-08-14 | 6.83 | 6.88 | 6.77 | 6.81 | -0.44% | 70,632 | 48,119,808 |
| 2024-08-13 | 6.75 | 6.84 | 6.71 | 6.84 | +1.33% | 99,621 | 67,616,367 |
| 2024-08-12 | 6.8 | 6.87 | 6.73 | 6.75 | -1.03% | 98,076 | 66,678,150 |
| 2024-08-09 | 6.82 | 6.92 | 6.81 | 6.82 | +0.74% | 92,411 | 63,366,909 |
| 2024-08-08 | 6.69 | 6.84 | 6.62 | 6.77 | +0.89% | 98,820 | 66,597,696 |
| 2024-08-07 | 6.7 | 6.78 | 6.64 | 6.71 | 0% | 114,064 | 76,587,204 |
| 2024-08-06 | 6.73 | 6.85 | 6.62 | 6.71 | +0.75% | 121,877 | 81,488,023 |
| 2024-08-05 | 6.88 | 6.99 | 6.65 | 6.66 | -4.17% | 160,331 | 108,861,397 |
| 2024-08-02 | 7.12 | 7.15 | 6.93 | 6.95 | -3.07% | 100,068 | 70,324,559 |
| 2024-08-01 | 7.14 | 7.23 | 7.12 | 7.17 | +0.42% | 115,377 | 82,754,105 |
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：