股票概览
6.98
+1.01%
+0.07
6.91
开盘价
7
最高价
6.88
最低价
517,155
成交量
数据更新至: 2024-08-30
技术指标
6.92
MA5 (5日均线)
7.01
MA10 (10日均线)
7.15
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 | 6.91 | 7 | 6.88 | 6.98 | +1.01% | 517,155 | 359,343,761 |
| 2024-08-29 | 6.84 | 6.92 | 6.81 | 6.91 | +1.02% | 275,222 | 189,378,576 |
| 2024-08-28 | 6.9 | 6.94 | 6.82 | 6.84 | -1.16% | 257,088 | 176,566,866 |
| 2024-08-27 | 6.95 | 6.97 | 6.84 | 6.92 | -0.72% | 367,958 | 253,503,815 |
| 2024-08-26 | 6.97 | 7.02 | 6.92 | 6.97 | 0% | 266,908 | 185,566,845 |
| 2024-08-23 | 6.98 | 7.02 | 6.96 | 6.97 | -0.43% | 222,461 | 155,320,446 |
| 2024-08-22 | 7.09 | 7.12 | 6.93 | 7 | -1.27% | 791,637 | 554,997,854 |
| 2024-08-21 | 7.18 | 7.23 | 7.08 | 7.09 | -1.39% | 399,188 | 285,562,253 |
| 2024-08-20 | 7.22 | 7.27 | 7.17 | 7.19 | -0.28% | 360,184 | 259,597,519 |
| 2024-08-19 | 7.18 | 7.24 | 7.17 | 7.21 | +0.42% | 269,697 | 194,220,187 |
| 2024-08-16 | 7.18 | 7.21 | 7.14 | 7.18 | 0% | 360,422 | 258,406,787 |
| 2024-08-15 | 7.18 | 7.23 | 7.14 | 7.18 | -0.28% | 321,826 | 231,057,127 |
| 2024-08-14 | 7.18 | 7.21 | 7.15 | 7.2 | 0% | 207,185 | 148,803,449 |
| 2024-08-13 | 7.2 | 7.22 | 7.13 | 7.2 | 0% | 262,616 | 187,933,026 |
| 2024-08-12 | 7.36 | 7.38 | 7.17 | 7.2 | -2.31% | 506,897 | 367,939,226 |
| 2024-08-09 | 7.48 | 7.5 | 7.36 | 7.37 | -1.47% | 273,523 | 202,670,052 |
| 2024-08-08 | 7.39 | 7.5 | 7.38 | 7.48 | +0.94% | 369,193 | 275,724,554 |
| 2024-08-07 | 7.39 | 7.44 | 7.33 | 7.41 | 0% | 282,759 | 208,838,748 |
| 2024-08-06 | 7.4 | 7.52 | 7.35 | 7.41 | +0.41% | 618,668 | 459,961,919 |
| 2024-08-05 | 7.39 | 7.49 | 7.35 | 7.38 | +1.23% | 908,619 | 673,959,248 |
| 2024-08-02 | 7.25 | 7.35 | 7.24 | 7.29 | +0.14% | 272,000 | 198,723,699 |
| 2024-08-01 | 7.29 | 7.3 | 7.23 | 7.28 | -0.14% | 262,993 | 191,287,284 |
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：