股票概览
6.97
+1.46%
+0.1
6.9
开盘价
7.11
最高价
6.86
最低价
69,670
成交量
数据更新至: 2024-08-30
技术指标
6.93
MA5 (5日均线)
6.99
MA10 (10日均线)
7.08
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 | 6.9 | 7.11 | 6.86 | 6.97 | +1.46% | 69,670 | 48,869,789 |
| 2024-08-29 | 6.84 | 6.9 | 6.68 | 6.87 | -0.15% | 62,412 | 42,557,920 |
| 2024-08-28 | 6.84 | 6.99 | 6.84 | 6.88 | -1.01% | 46,823 | 32,405,476 |
| 2024-08-27 | 6.99 | 7.04 | 6.92 | 6.95 | -0.71% | 29,172 | 20,269,067 |
| 2024-08-26 | 7.02 | 7.03 | 6.95 | 7 | +0.14% | 37,164 | 25,969,850 |
| 2024-08-23 | 7.15 | 7.15 | 6.91 | 6.99 | +0.29% | 50,408 | 35,259,386 |
| 2024-08-22 | 7.01 | 7.05 | 6.95 | 6.97 | -0.43% | 28,449 | 19,906,849 |
| 2024-08-21 | 7.06 | 7.06 | 6.98 | 7 | -0.71% | 35,747 | 25,093,329 |
| 2024-08-20 | 7.16 | 7.22 | 7.02 | 7.05 | -1.67% | 43,241 | 30,648,093 |
| 2024-08-19 | 7.15 | 7.24 | 7.14 | 7.17 | +0.14% | 42,544 | 30,584,663 |
| 2024-08-16 | 7.22 | 7.27 | 7.12 | 7.16 | -1.1% | 49,466 | 35,376,242 |
| 2024-08-15 | 7.1 | 7.26 | 7.08 | 7.24 | +1.54% | 50,233 | 36,235,669 |
| 2024-08-14 | 7.21 | 7.23 | 7.12 | 7.13 | -1.25% | 32,868 | 23,514,221 |
| 2024-08-13 | 7.19 | 7.22 | 7.07 | 7.22 | +0.7% | 45,403 | 32,498,933 |
| 2024-08-12 | 7.19 | 7.22 | 7.11 | 7.17 | +0.99% | 55,011 | 39,440,752 |
| 2024-08-09 | 7.23 | 7.26 | 7.1 | 7.1 | -1.25% | 40,984 | 29,365,209 |
| 2024-08-08 | 7.17 | 7.24 | 7.14 | 7.19 | +0.14% | 33,980 | 24,448,924 |
| 2024-08-07 | 7.25 | 7.26 | 7.1 | 7.18 | -0.69% | 58,919 | 42,262,468 |
| 2024-08-06 | 7.15 | 7.33 | 7.15 | 7.23 | +1.26% | 52,178 | 37,694,375 |
| 2024-08-05 | 7.2 | 7.33 | 7.14 | 7.14 | -1.79% | 60,005 | 43,283,696 |
| 2024-08-02 | 7.24 | 7.35 | 7.16 | 7.27 | 0% | 56,459 | 41,132,779 |
| 2024-08-01 | 7.38 | 7.47 | 7.26 | 7.27 | -1.76% | 70,721 | 51,711,138 |
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：