股票概览
6.76
-2.73%
-0.19
6.7
开盘价
6.87
最高价
6.7
最低价
30,813
成交量
数据更新至: 2024-08-30
技术指标
6.92
MA5 (5日均线)
7.00
MA10 (10日均线)
7.04
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 | 6.7 | 6.87 | 6.7 | 6.76 | -2.73% | 30,813 | 20,857,346 |
| 2024-08-29 | 6.96 | 7.07 | 6.94 | 6.95 | -0.14% | 15,121 | 10,565,771 |
| 2024-08-28 | 6.86 | 7.04 | 6.83 | 6.96 | +1.46% | 11,723 | 8,150,078 |
| 2024-08-27 | 7.06 | 7.06 | 6.8 | 6.86 | -2.83% | 18,575 | 12,873,744 |
| 2024-08-26 | 7.1 | 7.16 | 7.04 | 7.06 | -0.56% | 9,564 | 6,767,297 |
| 2024-08-23 | 7.11 | 7.17 | 7 | 7.1 | -0.42% | 13,112 | 9,291,873 |
| 2024-08-22 | 7.09 | 7.13 | 7.06 | 7.13 | +0.99% | 8,354 | 5,934,248 |
| 2024-08-21 | 7.06 | 7.16 | 7.04 | 7.06 | -0.14% | 6,645 | 4,701,509 |
| 2024-08-20 | 7.06 | 7.11 | 7.02 | 7.07 | +0.14% | 8,418 | 5,937,862 |
| 2024-08-19 | 7.15 | 7.21 | 7.03 | 7.06 | -1.53% | 16,369 | 11,684,198 |
| 2024-08-16 | 7.15 | 7.26 | 7.15 | 7.17 | -0.14% | 11,376 | 8,182,640 |
| 2024-08-15 | 7.18 | 7.22 | 7.12 | 7.18 | -0.28% | 9,504 | 6,829,391 |
| 2024-08-14 | 7.15 | 7.24 | 7.12 | 7.2 | -0.14% | 10,623 | 7,626,169 |
| 2024-08-13 | 7.01 | 7.34 | 6.99 | 7.21 | +2.85% | 23,388 | 16,792,958 |
| 2024-08-12 | 7 | 7.07 | 6.97 | 7.01 | -0.57% | 9,616 | 6,740,102 |
| 2024-08-09 | 7 | 7.09 | 6.95 | 7.05 | +1.15% | 13,791 | 9,696,695 |
| 2024-08-08 | 7.07 | 7.07 | 6.95 | 6.97 | -0.43% | 12,145 | 8,480,355 |
| 2024-08-07 | 7.01 | 7.07 | 6.97 | 7 | 0% | 11,542 | 8,109,939 |
| 2024-08-06 | 6.99 | 7.12 | 6.96 | 7 | +0.14% | 15,169 | 10,649,030 |
| 2024-08-05 | 7.08 | 7.13 | 6.94 | 6.99 | -1.69% | 17,744 | 12,494,433 |
| 2024-08-02 | 7.12 | 7.18 | 7.08 | 7.11 | -0.14% | 11,549 | 8,228,362 |
| 2024-08-01 | 7.14 | 7.21 | 7.1 | 7.12 | -0.42% | 10,746 | 7,683,256 |
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：