股票概览
6.85
0%
0
6.85
开盘价
6.96
最高价
6.66
最低价
179,255
成交量
数据更新至: 2024-08-30
技术指标
6.92
MA5 (5日均线)
7.05
MA10 (10日均线)
7.22
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 | 6.85 | 6.96 | 6.66 | 6.85 | 0% | 179,255 | 122,572,252 |
| 2024-08-29 | 6.91 | 6.94 | 6.84 | 6.85 | -0.87% | 79,541 | 54,717,729 |
| 2024-08-28 | 6.96 | 7 | 6.9 | 6.91 | -1% | 58,071 | 40,280,910 |
| 2024-08-27 | 7.03 | 7.03 | 6.94 | 6.98 | -0.71% | 52,054 | 36,311,317 |
| 2024-08-26 | 7.04 | 7.08 | 6.99 | 7.03 | 0% | 49,499 | 34,786,644 |
| 2024-08-23 | 7.07 | 7.08 | 6.97 | 7.03 | -1.68% | 60,961 | 42,749,766 |
| 2024-08-22 | 7.16 | 7.22 | 7.12 | 7.15 | 0% | 61,324 | 43,926,420 |
| 2024-08-21 | 7.18 | 7.21 | 7.11 | 7.15 | -0.56% | 48,413 | 34,641,381 |
| 2024-08-20 | 7.32 | 7.36 | 7.17 | 7.19 | -2.04% | 78,683 | 56,810,452 |
| 2024-08-19 | 7.3 | 7.44 | 7.28 | 7.34 | 0% | 78,934 | 58,172,740 |
| 2024-08-16 | 7.48 | 7.48 | 7.29 | 7.34 | -1.74% | 89,471 | 65,967,066 |
| 2024-08-15 | 7.39 | 7.5 | 7.34 | 7.47 | +1.08% | 66,456 | 49,438,168 |
| 2024-08-14 | 7.47 | 7.55 | 7.39 | 7.39 | -1.07% | 80,355 | 60,003,292 |
| 2024-08-13 | 7.32 | 7.48 | 7.29 | 7.47 | +2.19% | 80,272 | 59,274,154 |
| 2024-08-12 | 7.36 | 7.39 | 7.3 | 7.31 | -1.08% | 54,445 | 39,945,895 |
| 2024-08-09 | 7.41 | 7.49 | 7.38 | 7.39 | -0.14% | 55,051 | 40,962,166 |
| 2024-08-08 | 7.37 | 7.42 | 7.32 | 7.4 | +0.41% | 58,807 | 43,390,367 |
| 2024-08-07 | 7.4 | 7.43 | 7.36 | 7.37 | -0.41% | 56,771 | 41,945,901 |
| 2024-08-06 | 7.47 | 7.5 | 7.35 | 7.4 | 0% | 68,989 | 51,113,345 |
| 2024-08-05 | 7.47 | 7.57 | 7.39 | 7.4 | -1.2% | 120,164 | 89,817,615 |
| 2024-08-02 | 7.51 | 7.57 | 7.47 | 7.49 | -0.53% | 91,977 | 69,171,469 |
| 2024-08-01 | 7.51 | 7.64 | 7.48 | 7.53 | +0.4% | 132,535 | 100,268,888 |
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：