股票概览
6.99
+0.29%
+0.02
6.98
开盘价
7
最高价
6.97
最低价
36,872
成交量
数据更新至: 2024-08-30
技术指标
6.98
MA5 (5日均线)
6.97
MA10 (10日均线)
6.95
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 | 6.98 | 7 | 6.97 | 6.99 | +0.29% | 36,872 | 25,741,961 |
| 2024-08-29 | 6.97 | 6.98 | 6.97 | 6.97 | -0.14% | 25,139 | 17,531,689 |
| 2024-08-28 | 6.97 | 6.98 | 6.96 | 6.98 | +0.14% | 21,024 | 14,664,949 |
| 2024-08-27 | 6.97 | 6.98 | 6.96 | 6.97 | 0% | 20,361 | 14,180,498 |
| 2024-08-26 | 6.96 | 6.98 | 6.95 | 6.97 | 0% | 33,898 | 23,611,590 |
| 2024-08-23 | 6.98 | 6.99 | 6.95 | 6.97 | -0.29% | 50,007 | 34,796,686 |
| 2024-08-22 | 6.96 | 7.09 | 6.94 | 6.99 | +0.58% | 66,498 | 46,438,639 |
| 2024-08-21 | 6.95 | 6.95 | 6.94 | 6.95 | +0.14% | 15,764 | 10,948,213 |
| 2024-08-20 | 6.95 | 6.96 | 6.94 | 6.94 | -0.14% | 26,767 | 18,586,849 |
| 2024-08-19 | 6.94 | 6.96 | 6.94 | 6.95 | +0.29% | 19,333 | 13,429,897 |
| 2024-08-16 | 6.95 | 6.97 | 6.93 | 6.93 | -0.29% | 16,199 | 11,259,461 |
| 2024-08-15 | 6.93 | 6.95 | 6.91 | 6.95 | +0.29% | 23,334 | 16,185,803 |
| 2024-08-14 | 6.94 | 6.95 | 6.91 | 6.93 | -0.14% | 19,970 | 13,845,667 |
| 2024-08-13 | 6.91 | 6.95 | 6.9 | 6.94 | +0.29% | 18,534 | 12,836,637 |
| 2024-08-12 | 6.93 | 6.95 | 6.91 | 6.92 | -0.14% | 21,322 | 14,770,402 |
| 2024-08-09 | 6.94 | 6.97 | 6.93 | 6.93 | -0.14% | 14,035 | 9,749,788 |
| 2024-08-08 | 6.91 | 6.95 | 6.89 | 6.94 | +0.43% | 16,359 | 11,319,165 |
| 2024-08-07 | 6.9 | 6.94 | 6.89 | 6.91 | +0.14% | 14,239 | 9,843,135 |
| 2024-08-06 | 6.89 | 6.9 | 6.86 | 6.9 | +0.44% | 16,798 | 11,559,745 |
| 2024-08-05 | 6.85 | 6.95 | 6.85 | 6.87 | -0.15% | 28,862 | 19,867,490 |
| 2024-08-02 | 6.99 | 6.99 | 6.87 | 6.88 | -1.29% | 57,017 | 39,452,500 |
| 2024-08-01 | 6.91 | 7 | 6.9 | 6.97 | +1.16% | 34,086 | 23,680,341 |
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：