股票概览
6.88
+2.08%
+0.14
6.77
开盘价
7.02
最高价
6.68
最低价
46,553
成交量
数据更新至: 2024-08-30
技术指标
6.71
MA5 (5日均线)
6.87
MA10 (10日均线)
7.09
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 | 6.77 | 7.02 | 6.68 | 6.88 | +2.08% | 46,553 | 32,112,594 |
| 2024-08-29 | 6.49 | 6.82 | 6.41 | 6.74 | +3.85% | 61,147 | 40,828,273 |
| 2024-08-28 | 6.39 | 6.63 | 6.24 | 6.49 | -3.13% | 75,981 | 48,983,506 |
| 2024-08-27 | 6.74 | 6.86 | 6.67 | 6.7 | -0.59% | 39,839 | 26,813,186 |
| 2024-08-26 | 6.7 | 6.82 | 6.67 | 6.74 | +0.6% | 32,677 | 22,077,775 |
| 2024-08-23 | 6.84 | 6.88 | 6.66 | 6.7 | -2.33% | 36,980 | 24,926,067 |
| 2024-08-22 | 7.03 | 7.05 | 6.84 | 6.86 | -2.28% | 37,581 | 26,036,703 |
| 2024-08-21 | 7.15 | 7.17 | 7 | 7.02 | -1.68% | 31,288 | 22,125,298 |
| 2024-08-20 | 7.38 | 7.39 | 7.1 | 7.14 | -3.25% | 48,718 | 35,109,894 |
| 2024-08-19 | 7.5 | 7.51 | 7.33 | 7.38 | -1.6% | 58,649 | 43,346,778 |
| 2024-08-16 | 7.35 | 7.52 | 7.22 | 7.5 | +2.32% | 68,754 | 51,081,669 |
| 2024-08-15 | 7.24 | 7.38 | 7.16 | 7.33 | +1.52% | 35,390 | 25,837,601 |
| 2024-08-14 | 7.34 | 7.34 | 7.2 | 7.22 | -1.37% | 23,694 | 17,152,841 |
| 2024-08-13 | 7.3 | 7.34 | 7.2 | 7.32 | +0.14% | 30,429 | 22,152,080 |
| 2024-08-12 | 7.25 | 7.4 | 7.18 | 7.31 | +1.25% | 36,492 | 26,669,427 |
| 2024-08-09 | 7.37 | 7.43 | 7.21 | 7.22 | -1.9% | 25,654 | 18,712,505 |
| 2024-08-08 | 7.29 | 7.38 | 7.29 | 7.36 | +0.55% | 28,104 | 20,626,235 |
| 2024-08-07 | 7.39 | 7.39 | 7.28 | 7.32 | -0.68% | 25,227 | 18,489,702 |
| 2024-08-06 | 7.25 | 7.37 | 7.21 | 7.37 | +3.08% | 42,622 | 31,129,158 |
| 2024-08-05 | 7.28 | 7.43 | 7.12 | 7.15 | -2.32% | 37,583 | 27,372,640 |
| 2024-08-02 | 7.27 | 7.46 | 7.27 | 7.32 | -0.14% | 41,034 | 30,331,905 |
| 2024-08-01 | 7.35 | 7.4 | 7.29 | 7.33 | -0.14% | 33,987 | 24,938,178 |
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：