股票概览
6.81
-0.73%
-0.05
6.83
开盘价
6.91
最高价
6.78
最低价
81,143
成交量
数据更新至: 2024-08-30
技术指标
7.00
MA5 (5日均线)
7.03
MA10 (10日均线)
6.98
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 | 6.83 | 6.91 | 6.78 | 6.81 | -0.73% | 81,143 | 55,526,794 |
| 2024-08-29 | 7.04 | 7.08 | 6.85 | 6.86 | -3.11% | 95,915 | 66,382,617 |
| 2024-08-28 | 7.13 | 7.14 | 7.01 | 7.08 | -0.84% | 60,854 | 43,048,485 |
| 2024-08-27 | 7.07 | 7.15 | 7.06 | 7.14 | +0.71% | 60,366 | 42,989,239 |
| 2024-08-26 | 7.07 | 7.09 | 7 | 7.09 | +0.42% | 54,703 | 38,598,013 |
| 2024-08-23 | 7.06 | 7.1 | 7 | 7.06 | 0% | 49,873 | 35,104,219 |
| 2024-08-22 | 7.01 | 7.08 | 6.99 | 7.06 | +1% | 56,572 | 39,946,180 |
| 2024-08-21 | 7.08 | 7.09 | 6.99 | 6.99 | -1.41% | 51,011 | 35,831,441 |
| 2024-08-20 | 7.15 | 7.19 | 7.06 | 7.09 | -0.7% | 80,048 | 56,923,305 |
| 2024-08-19 | 6.99 | 7.14 | 6.98 | 7.14 | +2.29% | 95,384 | 67,541,049 |
| 2024-08-16 | 6.94 | 7 | 6.93 | 6.98 | +0.58% | 55,687 | 38,829,275 |
| 2024-08-15 | 6.87 | 6.96 | 6.86 | 6.94 | +0.73% | 53,320 | 36,936,795 |
| 2024-08-14 | 6.87 | 6.95 | 6.87 | 6.89 | 0% | 43,004 | 29,664,098 |
| 2024-08-13 | 6.86 | 6.92 | 6.84 | 6.89 | +0.58% | 47,882 | 32,928,014 |
| 2024-08-12 | 6.95 | 6.95 | 6.84 | 6.85 | -1.15% | 43,117 | 29,652,879 |
| 2024-08-09 | 6.93 | 7 | 6.92 | 6.93 | 0% | 51,323 | 35,717,088 |
| 2024-08-08 | 6.92 | 6.96 | 6.87 | 6.93 | -0.14% | 49,947 | 34,505,838 |
| 2024-08-07 | 6.97 | 7.01 | 6.93 | 6.94 | -0.57% | 50,816 | 35,330,805 |
| 2024-08-06 | 7.07 | 7.11 | 6.92 | 6.98 | -0.71% | 70,943 | 49,611,291 |
| 2024-08-05 | 7.18 | 7.2 | 7.02 | 7.03 | -2.09% | 102,884 | 73,101,289 |
| 2024-08-02 | 7.24 | 7.25 | 7.16 | 7.18 | -0.83% | 82,879 | 59,658,290 |
| 2024-08-01 | 7.25 | 7.33 | 7.23 | 7.24 | -0.55% | 79,069 | 57,462,789 |
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：