股票概览
6.86
+2.08%
+0.14
6.7
开盘价
6.94
最高价
6.68
最低价
419,524
成交量
数据更新至: 2024-08-30
技术指标
6.84
MA5 (5日均线)
6.92
MA10 (10日均线)
7.05
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 | 6.7 | 6.94 | 6.68 | 6.86 | +2.08% | 419,524 | 286,991,743 |
| 2024-08-29 | 6.76 | 6.8 | 6.69 | 6.72 | -1.32% | 321,778 | 216,905,219 |
| 2024-08-28 | 6.89 | 6.9 | 6.78 | 6.81 | -0.87% | 265,594 | 181,419,286 |
| 2024-08-27 | 6.9 | 6.95 | 6.79 | 6.87 | -1.15% | 294,617 | 201,786,430 |
| 2024-08-26 | 6.93 | 6.99 | 6.89 | 6.95 | +0.14% | 218,995 | 151,947,407 |
| 2024-08-23 | 6.87 | 6.97 | 6.86 | 6.94 | +0.87% | 263,700 | 182,247,599 |
| 2024-08-22 | 6.93 | 7 | 6.86 | 6.88 | -1.01% | 308,479 | 213,414,085 |
| 2024-08-21 | 7.02 | 7.05 | 6.91 | 6.95 | -1.28% | 309,322 | 215,567,679 |
| 2024-08-20 | 7.18 | 7.2 | 6.99 | 7.04 | -1.68% | 430,927 | 303,416,861 |
| 2024-08-19 | 7.1 | 7.22 | 7.09 | 7.16 | +0.99% | 366,674 | 263,430,244 |
| 2024-08-16 | 7.27 | 7.29 | 7.08 | 7.09 | -2.21% | 450,654 | 322,200,359 |
| 2024-08-15 | 7.16 | 7.27 | 7.13 | 7.25 | +1.26% | 268,511 | 193,824,013 |
| 2024-08-14 | 7.23 | 7.28 | 7.15 | 7.16 | -0.69% | 221,382 | 159,522,192 |
| 2024-08-13 | 7.12 | 7.21 | 7.1 | 7.21 | +1.55% | 228,095 | 163,495,313 |
| 2024-08-12 | 7.17 | 7.22 | 7.09 | 7.1 | -0.84% | 227,365 | 162,461,746 |
| 2024-08-09 | 7.16 | 7.27 | 7.15 | 7.16 | +0.28% | 264,967 | 191,248,478 |
| 2024-08-08 | 7.17 | 7.19 | 7.04 | 7.14 | -0.7% | 379,458 | 269,603,655 |
| 2024-08-07 | 7.28 | 7.33 | 7.16 | 7.19 | -1.78% | 358,883 | 259,151,273 |
| 2024-08-06 | 7.25 | 7.32 | 7.23 | 7.32 | +1.95% | 353,595 | 257,516,463 |
| 2024-08-05 | 7.38 | 7.38 | 7.17 | 7.18 | -3.1% | 634,578 | 459,927,101 |
| 2024-08-02 | 7.51 | 7.6 | 7.39 | 7.41 | -1.98% | 406,425 | 303,863,203 |
| 2024-08-01 | 7.49 | 7.66 | 7.46 | 7.56 | +0.93% | 617,862 | 467,864,318 |
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：