股票概览
7.09
+0.57%
+0.04
7.05
开盘价
7.18
最高价
7.01
最低价
66,086
成交量
数据更新至: 2024-08-30
技术指标
6.92
MA5 (5日均线)
6.90
MA10 (10日均线)
6.82
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 | 7.05 | 7.18 | 7.01 | 7.09 | +0.57% | 66,086 | 47,063,898 |
| 2024-08-29 | 6.93 | 7.08 | 6.87 | 7.05 | +2.32% | 64,412 | 45,164,029 |
| 2024-08-28 | 6.7 | 6.96 | 6.63 | 6.89 | +3.14% | 57,132 | 39,094,704 |
| 2024-08-27 | 6.85 | 6.89 | 6.66 | 6.68 | -2.77% | 43,036 | 29,098,375 |
| 2024-08-26 | 6.75 | 6.89 | 6.71 | 6.87 | +1.78% | 35,695 | 24,393,660 |
| 2024-08-23 | 6.73 | 6.82 | 6.61 | 6.75 | -0.3% | 48,485 | 32,589,924 |
| 2024-08-22 | 7.01 | 7.02 | 6.75 | 6.77 | -3.42% | 57,665 | 39,634,573 |
| 2024-08-21 | 6.9 | 7.12 | 6.88 | 7.01 | +1.01% | 61,250 | 42,811,327 |
| 2024-08-20 | 6.9 | 7.05 | 6.85 | 6.94 | +0.43% | 52,938 | 36,808,498 |
| 2024-08-19 | 6.98 | 7.06 | 6.89 | 6.91 | -1% | 33,335 | 23,199,773 |
| 2024-08-16 | 6.95 | 7.04 | 6.86 | 6.98 | +1.45% | 53,120 | 37,089,673 |
| 2024-08-15 | 6.77 | 6.9 | 6.68 | 6.88 | +1.62% | 46,722 | 31,888,742 |
| 2024-08-14 | 6.75 | 6.8 | 6.72 | 6.77 | +0.3% | 25,727 | 17,393,978 |
| 2024-08-13 | 6.62 | 6.76 | 6.57 | 6.75 | +1.81% | 28,403 | 19,026,635 |
| 2024-08-12 | 6.66 | 6.71 | 6.59 | 6.63 | -1.19% | 24,455 | 16,231,334 |
| 2024-08-09 | 6.75 | 6.82 | 6.68 | 6.71 | 0% | 26,437 | 17,876,497 |
| 2024-08-08 | 6.78 | 6.83 | 6.62 | 6.71 | -1.03% | 31,825 | 21,318,888 |
| 2024-08-07 | 6.74 | 6.85 | 6.7 | 6.78 | +0.59% | 33,464 | 22,711,032 |
| 2024-08-06 | 6.61 | 6.77 | 6.61 | 6.74 | +3.22% | 46,692 | 31,344,809 |
| 2024-08-05 | 6.71 | 6.78 | 6.52 | 6.53 | -3.12% | 51,277 | 34,085,827 |
| 2024-08-02 | 7.06 | 7.18 | 6.73 | 6.74 | -5.6% | 104,191 | 71,835,129 |
| 2024-08-01 | 6.92 | 7.14 | 6.89 | 7.14 | +3.63% | 84,619 | 59,372,399 |
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：