股票概览
7.03
+1.01%
+0.07
6.95
开盘价
7.18
最高价
6.86
最低价
138,421
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)
7.28
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 | 6.95 | 7.18 | 6.86 | 7.03 | +1.01% | 138,421 | 97,761,366 |
| 2024-08-29 | 6.78 | 7 | 6.78 | 6.96 | +2.05% | 92,631 | 64,211,753 |
| 2024-08-28 | 6.83 | 6.93 | 6.7 | 6.82 | 0% | 68,790 | 46,989,412 |
| 2024-08-27 | 7.01 | 7.02 | 6.81 | 6.82 | -2.43% | 69,784 | 47,883,583 |
| 2024-08-26 | 6.9 | 7.04 | 6.9 | 6.99 | +1.3% | 62,928 | 43,999,543 |
| 2024-08-23 | 6.91 | 6.96 | 6.83 | 6.9 | -0.86% | 72,728 | 50,140,195 |
| 2024-08-22 | 7.13 | 7.18 | 6.96 | 6.96 | -2.38% | 82,090 | 57,704,762 |
| 2024-08-21 | 7.08 | 7.23 | 7.07 | 7.13 | +0.28% | 75,104 | 53,614,819 |
| 2024-08-20 | 7.26 | 7.3 | 7.08 | 7.11 | -2.07% | 97,375 | 69,648,324 |
| 2024-08-19 | 7.31 | 7.43 | 7.26 | 7.26 | -1.49% | 86,886 | 63,631,080 |
| 2024-08-16 | 7.49 | 7.56 | 7.37 | 7.37 | -1.47% | 105,378 | 78,393,420 |
| 2024-08-15 | 7.25 | 7.65 | 7.25 | 7.48 | +2.47% | 170,582 | 127,287,062 |
| 2024-08-14 | 7.43 | 7.43 | 7.3 | 7.3 | -1.62% | 90,400 | 66,280,520 |
| 2024-08-13 | 7.44 | 7.5 | 7.31 | 7.42 | -1.07% | 117,554 | 86,795,693 |
| 2024-08-12 | 7.63 | 7.67 | 7.43 | 7.5 | -2.72% | 164,751 | 123,736,880 |
| 2024-08-09 | 7.82 | 7.93 | 7.7 | 7.71 | -2.65% | 248,521 | 193,950,022 |
| 2024-08-08 | 7.73 | 8.07 | 7.48 | 7.92 | +1.67% | 331,934 | 257,818,342 |
| 2024-08-07 | 7.7 | 8.01 | 7.65 | 7.79 | +2.23% | 272,437 | 213,690,022 |
| 2024-08-06 | 7.58 | 7.68 | 7.49 | 7.62 | +2.14% | 125,036 | 94,916,547 |
| 2024-08-05 | 7.61 | 7.8 | 7.45 | 7.46 | -2.74% | 164,687 | 125,398,153 |
| 2024-08-02 | 7.8 | 7.91 | 7.66 | 7.67 | -2.91% | 163,304 | 126,949,778 |
| 2024-08-01 | 7.84 | 8 | 7.81 | 7.9 | +0.38% | 260,267 | 205,935,871 |
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：