股票概览
7.07
+1.29%
+0.09
6.99
开盘价
7.15
最高价
6.94
最低价
26,901
成交量
数据更新至: 2024-08-30
技术指标
6.96
MA5 (5日均线)
7.01
MA10 (10日均线)
7.19
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 | 6.99 | 7.15 | 6.94 | 7.07 | +1.29% | 26,901 | 19,057,039 |
| 2024-08-29 | 6.92 | 7.02 | 6.85 | 6.98 | +1.01% | 17,965 | 12,501,100 |
| 2024-08-28 | 6.87 | 6.95 | 6.85 | 6.91 | +0.58% | 15,873 | 10,968,434 |
| 2024-08-27 | 6.96 | 6.98 | 6.87 | 6.87 | -1.72% | 15,051 | 10,403,308 |
| 2024-08-26 | 6.9 | 7.01 | 6.9 | 6.99 | +0.58% | 13,565 | 9,455,520 |
| 2024-08-23 | 6.99 | 7.06 | 6.9 | 6.95 | -0.57% | 18,327 | 12,768,584 |
| 2024-08-22 | 7.07 | 7.09 | 6.98 | 6.99 | -0.99% | 17,833 | 12,523,157 |
| 2024-08-21 | 7.02 | 7.09 | 7.02 | 7.06 | -0.14% | 11,869 | 8,386,882 |
| 2024-08-20 | 7.2 | 7.26 | 7.04 | 7.07 | -2.48% | 30,211 | 21,533,411 |
| 2024-08-19 | 7.29 | 7.39 | 7.21 | 7.25 | -0.82% | 36,957 | 26,909,885 |
| 2024-08-16 | 7.25 | 7.48 | 7.17 | 7.31 | +0.27% | 51,654 | 37,874,402 |
| 2024-08-15 | 7.16 | 7.47 | 7.14 | 7.29 | +1.53% | 40,175 | 29,212,465 |
| 2024-08-14 | 7.27 | 7.29 | 7.17 | 7.18 | -1.37% | 16,480 | 11,913,999 |
| 2024-08-13 | 7.23 | 7.28 | 7.16 | 7.28 | +0.97% | 15,586 | 11,250,412 |
| 2024-08-12 | 7.24 | 7.28 | 7.18 | 7.21 | -0.55% | 29,125 | 21,031,518 |
| 2024-08-09 | 7.47 | 7.47 | 7.22 | 7.25 | -4.98% | 95,586 | 69,815,279 |
| 2024-08-08 | 7.48 | 7.65 | 7.47 | 7.63 | +1.33% | 25,120 | 19,029,990 |
| 2024-08-07 | 7.55 | 7.58 | 7.47 | 7.53 | 0% | 17,741 | 13,375,020 |
| 2024-08-06 | 7.55 | 7.67 | 7.47 | 7.53 | +0.53% | 26,905 | 20,276,267 |
| 2024-08-05 | 7.62 | 7.7 | 7.46 | 7.49 | -1.96% | 29,924 | 22,709,286 |
| 2024-08-02 | 7.7 | 7.79 | 7.62 | 7.64 | -1.29% | 19,953 | 15,371,580 |
| 2024-08-01 | 7.84 | 7.9 | 7.7 | 7.74 | -1.15% | 20,004 | 15,541,986 |
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：