股票概览
7.18
+6.21%
+0.42
6.76
开盘价
7.65
最高价
6.73
最低价
80,859
成交量
数据更新至: 2024-08-30
技术指标
6.89
MA5 (5日均线)
7.21
MA10 (10日均线)
7.65
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 | 6.76 | 7.65 | 6.73 | 7.18 | +6.21% | 80,859 | 57,882,497 |
| 2024-08-29 | 6.71 | 6.82 | 6.48 | 6.76 | +0.75% | 57,003 | 37,834,418 |
| 2024-08-28 | 6.85 | 6.85 | 6.6 | 6.71 | -0.74% | 36,777 | 24,844,823 |
| 2024-08-27 | 7.06 | 7.12 | 6.67 | 6.76 | -4.25% | 50,380 | 34,330,790 |
| 2024-08-26 | 7.28 | 7.39 | 7.03 | 7.06 | -1.94% | 36,004 | 25,730,266 |
| 2024-08-23 | 7.34 | 7.48 | 7.01 | 7.2 | -1.91% | 46,939 | 34,083,881 |
| 2024-08-22 | 7.74 | 7.74 | 7.32 | 7.34 | -4.43% | 23,202 | 17,348,301 |
| 2024-08-21 | 7.56 | 7.75 | 7.55 | 7.68 | +0.92% | 10,672 | 8,197,141 |
| 2024-08-20 | 7.84 | 7.89 | 7.59 | 7.61 | -2.69% | 16,458 | 12,642,478 |
| 2024-08-19 | 7.89 | 7.99 | 7.75 | 7.82 | -1.14% | 14,672 | 11,576,789 |
| 2024-08-16 | 8.09 | 8.09 | 7.84 | 7.91 | -1.98% | 23,421 | 18,568,468 |
| 2024-08-15 | 8.16 | 8.25 | 8.03 | 8.07 | -2.06% | 26,635 | 21,552,768 |
| 2024-08-14 | 8.19 | 8.35 | 8.17 | 8.24 | -0.24% | 28,298 | 23,327,136 |
| 2024-08-13 | 8 | 8.26 | 7.53 | 8.26 | +0.73% | 39,434 | 31,653,591 |
| 2024-08-12 | 8.38 | 8.58 | 8.13 | 8.2 | +0.86% | 47,428 | 39,526,291 |
| 2024-08-09 | 8.1 | 8.16 | 7.96 | 8.13 | +0.12% | 24,173 | 19,515,011 |
| 2024-08-08 | 8.11 | 8.13 | 7.86 | 8.12 | +0.62% | 27,477 | 21,983,229 |
| 2024-08-07 | 8 | 8.12 | 7.94 | 8.07 | +0.88% | 20,038 | 16,118,708 |
| 2024-08-06 | 7.94 | 8.08 | 7.91 | 8 | +0.88% | 22,062 | 17,637,785 |
| 2024-08-05 | 7.89 | 8.2 | 7.83 | 7.93 | -0.63% | 31,975 | 25,770,420 |
| 2024-08-02 | 8.08 | 8.17 | 7.97 | 7.98 | -1.97% | 25,225 | 20,305,425 |
| 2024-08-01 | 8.15 | 8.22 | 8.08 | 8.14 | 0% | 26,398 | 21,481,116 |
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：