股票概览
7.23
+5.09%
+0.35
6.85
开盘价
7.43
最高价
6.82
最低价
632,133
成交量
数据更新至: 2024-08-30
技术指标
6.93
MA5 (5日均线)
6.88
MA10 (10日均线)
6.65
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 | 6.85 | 7.43 | 6.82 | 7.23 | +5.09% | 632,133 | 454,223,044 |
| 2024-08-29 | 6.69 | 6.93 | 6.66 | 6.88 | +1.62% | 329,150 | 225,380,617 |
| 2024-08-28 | 6.7 | 6.83 | 6.46 | 6.77 | -0.88% | 334,593 | 223,260,982 |
| 2024-08-27 | 6.92 | 7.15 | 6.74 | 6.83 | -1.73% | 444,532 | 307,980,861 |
| 2024-08-26 | 7.08 | 7.2 | 6.91 | 6.95 | -2.66% | 536,753 | 376,174,093 |
| 2024-08-23 | 6.65 | 7.28 | 6.65 | 7.14 | +7.53% | 824,566 | 581,682,712 |
| 2024-08-22 | 6.7 | 6.96 | 6.61 | 6.64 | -1.19% | 238,436 | 161,312,106 |
| 2024-08-21 | 6.66 | 6.93 | 6.66 | 6.72 | -0.15% | 232,206 | 157,906,873 |
| 2024-08-20 | 6.8 | 6.87 | 6.67 | 6.73 | -2.89% | 240,319 | 161,979,672 |
| 2024-08-19 | 6.81 | 7.06 | 6.77 | 6.93 | +2.67% | 454,564 | 314,511,064 |
| 2024-08-16 | 6.51 | 6.9 | 6.51 | 6.75 | +3.69% | 326,688 | 219,834,641 |
| 2024-08-15 | 6.3 | 6.53 | 6.23 | 6.51 | +3.01% | 158,033 | 101,789,648 |
| 2024-08-14 | 6.26 | 6.38 | 6.25 | 6.32 | +0.8% | 83,605 | 52,886,065 |
| 2024-08-13 | 6.21 | 6.29 | 6.18 | 6.27 | +1.13% | 73,304 | 45,720,978 |
| 2024-08-12 | 6.27 | 6.31 | 6.17 | 6.2 | -1.74% | 97,692 | 60,792,583 |
| 2024-08-09 | 6.45 | 6.5 | 6.31 | 6.31 | -1.41% | 82,480 | 52,660,082 |
| 2024-08-08 | 6.49 | 6.53 | 6.33 | 6.4 | -1.84% | 119,904 | 76,854,013 |
| 2024-08-07 | 6.46 | 6.71 | 6.45 | 6.52 | +0.93% | 151,614 | 99,699,462 |
| 2024-08-06 | 6.45 | 6.53 | 6.35 | 6.46 | +1.41% | 128,523 | 82,526,627 |
| 2024-08-05 | 6.56 | 6.72 | 6.37 | 6.37 | -4.35% | 184,343 | 120,620,999 |
| 2024-08-02 | 6.79 | 6.87 | 6.63 | 6.66 | -2.49% | 239,985 | 162,285,524 |
| 2024-08-01 | 6.78 | 6.85 | 6.72 | 6.83 | +0.59% | 207,101 | 140,470,348 |
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：