股票概览
7.14
-0.14%
-0.01
7.02
开盘价
7.29
最高价
7.02
最低价
64,770
成交量
数据更新至: 2024-08-30
技术指标
6.95
MA5 (5日均线)
6.89
MA10 (10日均线)
6.96
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 | 7.02 | 7.29 | 7.02 | 7.14 | -0.14% | 64,770 | 46,396,873 |
| 2024-08-29 | 6.83 | 7.55 | 6.79 | 7.15 | +3.32% | 80,085 | 56,991,569 |
| 2024-08-28 | 6.68 | 7.12 | 6.6 | 6.92 | +3.75% | 48,483 | 33,515,107 |
| 2024-08-27 | 6.86 | 6.88 | 6.61 | 6.67 | -2.63% | 16,675 | 11,195,328 |
| 2024-08-26 | 6.53 | 6.88 | 6.53 | 6.85 | +3.95% | 27,885 | 18,941,311 |
| 2024-08-23 | 6.66 | 6.72 | 6.53 | 6.59 | -2.08% | 15,297 | 10,116,268 |
| 2024-08-22 | 6.87 | 6.9 | 6.71 | 6.73 | -1.75% | 15,946 | 10,853,930 |
| 2024-08-21 | 6.91 | 7.02 | 6.82 | 6.85 | -0.87% | 13,459 | 9,289,108 |
| 2024-08-20 | 7.08 | 7.16 | 6.87 | 6.91 | -2.95% | 18,094 | 12,644,814 |
| 2024-08-19 | 7.11 | 7.25 | 7.03 | 7.12 | -0.84% | 20,287 | 14,469,281 |
| 2024-08-16 | 7.18 | 7.27 | 7.13 | 7.18 | +0.14% | 25,994 | 18,725,760 |
| 2024-08-15 | 7.12 | 7.23 | 6.96 | 7.17 | +0.99% | 25,960 | 18,472,370 |
| 2024-08-14 | 6.99 | 7.12 | 6.97 | 7.1 | +1.14% | 17,742 | 12,552,013 |
| 2024-08-13 | 6.9 | 7.04 | 6.82 | 7.02 | +1.74% | 18,162 | 12,573,834 |
| 2024-08-12 | 7.21 | 7.3 | 6.82 | 6.9 | -0.58% | 26,758 | 18,616,043 |
| 2024-08-09 | 7.03 | 7.08 | 6.93 | 6.94 | -0.57% | 22,960 | 16,085,813 |
| 2024-08-08 | 7.12 | 7.13 | 6.84 | 6.98 | -1.83% | 22,368 | 15,553,275 |
| 2024-08-07 | 7.06 | 7.18 | 7.05 | 7.11 | +0.71% | 25,851 | 18,415,049 |
| 2024-08-06 | 6.87 | 7.08 | 6.87 | 7.06 | +3.52% | 28,827 | 20,176,444 |
| 2024-08-05 | 7.03 | 7.19 | 6.81 | 6.82 | -3.94% | 36,804 | 25,743,071 |
| 2024-08-02 | 7.12 | 7.34 | 7.09 | 7.1 | -1.53% | 35,436 | 25,470,893 |
| 2024-08-01 | 7.27 | 7.37 | 7.19 | 7.21 | -0.69% | 34,221 | 24,831,209 |
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：