股票概览
6.91
+5.66%
+0.37
6.61
开盘价
7.09
最高价
6.58
最低价
998,652
成交量
数据更新至: 2024-08-30
技术指标
6.61
MA5 (5日均线)
6.67
MA10 (10日均线)
6.84
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 | 6.61 | 7.09 | 6.58 | 6.91 | +5.66% | 998,652 | 690,882,600 |
| 2024-08-29 | 6.39 | 6.57 | 6.3 | 6.54 | +1.87% | 432,150 | 280,342,224 |
| 2024-08-28 | 6.48 | 6.58 | 6.4 | 6.42 | -1.08% | 293,594 | 190,222,172 |
| 2024-08-27 | 6.64 | 6.66 | 6.45 | 6.49 | -2.7% | 340,459 | 221,845,985 |
| 2024-08-26 | 6.63 | 6.7 | 6.54 | 6.67 | +0.45% | 286,766 | 190,142,413 |
| 2024-08-23 | 6.7 | 6.82 | 6.58 | 6.64 | -1.63% | 349,888 | 232,771,568 |
| 2024-08-22 | 6.73 | 6.85 | 6.67 | 6.75 | +1.05% | 354,181 | 239,416,398 |
| 2024-08-21 | 6.69 | 6.74 | 6.65 | 6.68 | -0.6% | 259,730 | 173,689,828 |
| 2024-08-20 | 6.9 | 6.93 | 6.65 | 6.72 | -2.89% | 407,478 | 274,600,699 |
| 2024-08-19 | 6.81 | 6.95 | 6.77 | 6.92 | +1.02% | 372,294 | 256,745,449 |
| 2024-08-16 | 6.99 | 7 | 6.77 | 6.85 | -2.14% | 572,137 | 391,218,149 |
| 2024-08-15 | 6.98 | 7.07 | 6.93 | 7 | -0.43% | 426,024 | 298,054,829 |
| 2024-08-14 | 7.16 | 7.24 | 7.03 | 7.03 | -1.68% | 441,762 | 313,558,793 |
| 2024-08-13 | 7.05 | 7.34 | 7.03 | 7.15 | +1.27% | 608,770 | 438,058,287 |
| 2024-08-12 | 7.01 | 7.09 | 6.94 | 7.06 | +1.73% | 472,542 | 331,674,448 |
| 2024-08-09 | 7 | 7.16 | 6.92 | 6.94 | -0.72% | 381,155 | 266,862,569 |
| 2024-08-08 | 7.18 | 7.21 | 6.96 | 6.99 | -3.32% | 652,338 | 459,276,417 |
| 2024-08-07 | 6.96 | 7.39 | 6.95 | 7.23 | +4.18% | 1,052,965 | 758,623,471 |
| 2024-08-06 | 6.96 | 7 | 6.77 | 6.94 | +1.17% | 433,382 | 297,954,694 |
| 2024-08-05 | 7.07 | 7.13 | 6.85 | 6.86 | -3.24% | 522,814 | 364,285,820 |
| 2024-08-02 | 7.14 | 7.26 | 7.07 | 7.09 | -1.39% | 479,022 | 341,768,748 |
| 2024-08-01 | 7.14 | 7.3 | 7.1 | 7.19 | +0.42% | 566,379 | 408,941,956 |
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：