股票概览
6.92
+1.32%
+0.09
6.91
开盘价
7.02
最高价
6.8
最低价
48,569
成交量
数据更新至: 2024-08-30
技术指标
6.79
MA5 (5日均线)
6.83
MA10 (10日均线)
6.74
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 | 6.91 | 7.02 | 6.8 | 6.92 | +1.32% | 48,569 | 33,652,943 |
| 2024-08-29 | 6.58 | 6.89 | 6.53 | 6.83 | +3.33% | 41,005 | 27,669,178 |
| 2024-08-28 | 6.64 | 6.73 | 6.45 | 6.61 | +0.15% | 32,535 | 21,467,952 |
| 2024-08-27 | 6.88 | 6.94 | 6.6 | 6.6 | -5.31% | 54,859 | 36,745,630 |
| 2024-08-26 | 6.54 | 7.13 | 6.54 | 6.97 | +5.93% | 68,932 | 47,811,859 |
| 2024-08-23 | 6.8 | 6.84 | 6.55 | 6.58 | -3.94% | 55,532 | 36,837,777 |
| 2024-08-22 | 7.15 | 7.15 | 6.83 | 6.85 | -4.33% | 74,849 | 52,218,035 |
| 2024-08-21 | 6.93 | 7.16 | 6.8 | 7.16 | +3.47% | 95,723 | 67,420,433 |
| 2024-08-20 | 6.83 | 7.24 | 6.79 | 6.92 | +1.32% | 92,117 | 64,615,718 |
| 2024-08-19 | 6.78 | 6.94 | 6.75 | 6.83 | +0.15% | 30,094 | 20,646,465 |
| 2024-08-16 | 6.95 | 7 | 6.8 | 6.82 | -1.45% | 40,744 | 27,968,605 |
| 2024-08-15 | 6.61 | 7.04 | 6.56 | 6.92 | +4.06% | 72,914 | 49,879,790 |
| 2024-08-14 | 6.64 | 6.77 | 6.59 | 6.65 | -0.3% | 24,858 | 16,563,722 |
| 2024-08-13 | 6.51 | 6.69 | 6.4 | 6.67 | +2.77% | 35,923 | 23,592,164 |
| 2024-08-12 | 6.51 | 6.59 | 6.45 | 6.49 | -0.76% | 20,194 | 13,127,618 |
| 2024-08-09 | 6.75 | 6.75 | 6.52 | 6.54 | -1.8% | 24,207 | 16,014,329 |
| 2024-08-08 | 6.66 | 6.7 | 6.52 | 6.66 | 0% | 25,877 | 17,150,173 |
| 2024-08-07 | 6.59 | 6.69 | 6.5 | 6.66 | +1.22% | 28,224 | 18,743,458 |
| 2024-08-06 | 6.57 | 6.67 | 6.51 | 6.58 | +1.54% | 26,558 | 17,470,255 |
| 2024-08-05 | 6.62 | 6.76 | 6.46 | 6.48 | -3.28% | 42,252 | 27,938,732 |
| 2024-08-02 | 6.75 | 6.84 | 6.69 | 6.7 | -1.18% | 28,433 | 19,223,769 |
| 2024-08-01 | 6.86 | 6.86 | 6.74 | 6.78 | -0.29% | 29,436 | 20,032,155 |
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：