股票概览
6.8
+1.49%
+0.1
6.69
开盘价
6.93
最高价
6.69
最低价
46,661
成交量
数据更新至: 2024-08-30
技术指标
6.86
MA5 (5日均线)
7.15
MA10 (10日均线)
7.36
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 | 6.69 | 6.93 | 6.69 | 6.8 | +1.49% | 46,661 | 31,801,156 |
| 2024-08-29 | 6.65 | 6.77 | 6.63 | 6.7 | +0.45% | 33,640 | 22,525,312 |
| 2024-08-28 | 6.7 | 6.8 | 6.64 | 6.67 | -0.45% | 59,366 | 39,842,929 |
| 2024-08-27 | 7.13 | 7.13 | 6.7 | 6.7 | -9.83% | 112,334 | 76,036,628 |
| 2024-08-26 | 7.34 | 7.47 | 7.31 | 7.43 | +1.09% | 21,043 | 15,612,205 |
| 2024-08-23 | 7.33 | 7.42 | 7.28 | 7.35 | -0.27% | 29,193 | 21,449,107 |
| 2024-08-22 | 7.46 | 7.51 | 7.36 | 7.37 | -1.07% | 17,953 | 13,355,433 |
| 2024-08-21 | 7.46 | 7.49 | 7.38 | 7.45 | -0.13% | 14,948 | 11,122,732 |
| 2024-08-20 | 7.61 | 7.69 | 7.41 | 7.46 | -1.97% | 19,685 | 14,730,904 |
| 2024-08-19 | 7.62 | 7.65 | 7.57 | 7.61 | -0.13% | 19,133 | 14,564,162 |
| 2024-08-16 | 7.78 | 7.78 | 7.57 | 7.62 | -0.91% | 22,123 | 16,866,060 |
| 2024-08-15 | 7.61 | 7.71 | 7.56 | 7.69 | +0.52% | 24,639 | 18,833,207 |
| 2024-08-14 | 7.64 | 7.69 | 7.58 | 7.65 | +0.13% | 21,396 | 16,369,645 |
| 2024-08-13 | 7.69 | 7.69 | 7.55 | 7.64 | 0% | 25,100 | 19,152,732 |
| 2024-08-12 | 7.64 | 7.69 | 7.58 | 7.64 | 0% | 26,920 | 20,540,712 |
| 2024-08-09 | 7.59 | 7.73 | 7.56 | 7.64 | +0.79% | 30,947 | 23,715,236 |
| 2024-08-08 | 7.48 | 7.66 | 7.41 | 7.58 | +1.34% | 28,760 | 21,702,527 |
| 2024-08-07 | 7.41 | 7.5 | 7.37 | 7.48 | +0.81% | 26,185 | 19,509,717 |
| 2024-08-06 | 7.22 | 7.48 | 7.21 | 7.42 | +3.06% | 36,398 | 26,722,899 |
| 2024-08-05 | 7.38 | 7.43 | 7.19 | 7.2 | -2.31% | 31,404 | 23,021,166 |
| 2024-08-02 | 7.39 | 7.45 | 7.32 | 7.37 | -0.27% | 22,351 | 16,524,980 |
| 2024-08-01 | 7.39 | 7.44 | 7.31 | 7.39 | +0.14% | 29,552 | 21,749,440 |
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：