股票概览
6.95
+2.36%
+0.16
6.8
开盘价
7.05
最高价
6.78
最低价
17,628
成交量
数据更新至: 2024-08-30
技术指标
6.82
MA5 (5日均线)
6.77
MA10 (10日均线)
6.83
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 | 6.8 | 7.05 | 6.78 | 6.95 | +2.36% | 17,628 | 12,247,706 |
| 2024-08-29 | 6.73 | 6.82 | 6.69 | 6.79 | +0.44% | 8,160 | 5,535,491 |
| 2024-08-28 | 6.71 | 6.82 | 6.65 | 6.76 | 0% | 7,897 | 5,328,059 |
| 2024-08-27 | 6.84 | 6.88 | 6.67 | 6.76 | -1.46% | 11,730 | 7,952,761 |
| 2024-08-26 | 6.75 | 7 | 6.68 | 6.86 | +2.24% | 9,708 | 6,590,813 |
| 2024-08-23 | 6.66 | 6.74 | 6.63 | 6.71 | +0.75% | 5,630 | 3,765,477 |
| 2024-08-22 | 6.7 | 6.75 | 6.65 | 6.66 | -0.6% | 5,646 | 3,779,648 |
| 2024-08-21 | 6.69 | 6.74 | 6.66 | 6.7 | +0.15% | 4,455 | 2,986,479 |
| 2024-08-20 | 6.78 | 6.81 | 6.66 | 6.69 | -1.47% | 8,532 | 5,717,000 |
| 2024-08-19 | 6.87 | 6.92 | 6.77 | 6.79 | -1.31% | 6,842 | 4,668,490 |
| 2024-08-16 | 6.85 | 6.95 | 6.85 | 6.88 | +0.29% | 8,259 | 5,696,518 |
| 2024-08-15 | 6.75 | 6.92 | 6.66 | 6.86 | +1.63% | 11,635 | 7,952,636 |
| 2024-08-14 | 6.84 | 6.9 | 6.74 | 6.75 | -1.32% | 10,658 | 7,227,870 |
| 2024-08-13 | 6.8 | 6.85 | 6.73 | 6.84 | +0.44% | 6,486 | 4,407,109 |
| 2024-08-12 | 6.93 | 7 | 6.79 | 6.81 | -1.87% | 13,990 | 9,634,046 |
| 2024-08-09 | 6.95 | 7.1 | 6.92 | 6.94 | -0.29% | 13,252 | 9,284,726 |
| 2024-08-08 | 6.97 | 7.09 | 6.89 | 6.96 | -0.14% | 10,975 | 7,640,694 |
| 2024-08-07 | 6.92 | 7.04 | 6.92 | 6.97 | -1.13% | 8,219 | 5,757,700 |
| 2024-08-06 | 6.97 | 7.05 | 6.91 | 7.05 | +1.88% | 10,015 | 6,993,553 |
| 2024-08-05 | 7.1 | 7.19 | 6.92 | 6.92 | -2.95% | 15,101 | 10,665,370 |
| 2024-08-02 | 7.13 | 7.22 | 7.1 | 7.13 | -0.56% | 11,979 | 8,583,266 |
| 2024-08-01 | 7.18 | 7.23 | 7.12 | 7.17 | +0.28% | 12,868 | 9,222,023 |
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：