股票概览
7.11
+3.34%
+0.23
6.75
开盘价
7.51
最高价
6.71
最低价
844,662
成交量
数据更新至: 2024-08-30
技术指标
7.15
MA5 (5日均线)
6.68
MA10 (10日均线)
6.19
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 | 6.75 | 7.51 | 6.71 | 7.11 | +3.34% | 844,662 | 603,539,576 |
| 2024-08-29 | 6.8 | 7.02 | 6.6 | 6.88 | +0.15% | 748,371 | 512,665,328 |
| 2024-08-28 | 7 | 7.13 | 6.51 | 6.87 | -3.65% | 841,721 | 569,508,216 |
| 2024-08-27 | 7.26 | 8.25 | 7.1 | 7.13 | -7.88% | 1,146,241 | 867,421,714 |
| 2024-08-26 | 7.74 | 7.74 | 7.35 | 7.74 | +9.94% | 921,869 | 702,811,738 |
| 2024-08-23 | 7.04 | 7.04 | 7.04 | 7.04 | +10% | 104,249 | 73,391,416 |
| 2024-08-22 | 5.83 | 6.4 | 5.83 | 6.4 | +9.97% | 179,587 | 113,773,976 |
| 2024-08-21 | 5.79 | 5.99 | 5.78 | 5.82 | +0.34% | 152,619 | 89,870,893 |
| 2024-08-20 | 5.86 | 6.07 | 5.79 | 5.8 | -2.85% | 227,006 | 134,184,605 |
| 2024-08-19 | 6.03 | 6.22 | 5.95 | 5.97 | -0.33% | 303,250 | 184,541,669 |
| 2024-08-16 | 5.77 | 6.1 | 5.77 | 5.99 | +3.81% | 185,053 | 110,147,049 |
| 2024-08-15 | 5.57 | 5.82 | 5.57 | 5.77 | +2.49% | 85,384 | 48,912,397 |
| 2024-08-14 | 5.61 | 5.69 | 5.58 | 5.63 | +0.36% | 72,300 | 40,753,886 |
| 2024-08-13 | 5.57 | 5.62 | 5.5 | 5.61 | +0.72% | 49,871 | 27,759,518 |
| 2024-08-12 | 5.65 | 5.68 | 5.54 | 5.57 | -1.94% | 71,294 | 39,840,520 |
| 2024-08-09 | 5.76 | 5.83 | 5.68 | 5.68 | -1.05% | 57,623 | 33,079,886 |
| 2024-08-08 | 5.76 | 5.82 | 5.64 | 5.74 | -0.52% | 64,141 | 36,740,783 |
| 2024-08-07 | 5.69 | 5.84 | 5.69 | 5.77 | +1.41% | 78,018 | 45,104,557 |
| 2024-08-06 | 5.69 | 5.73 | 5.6 | 5.69 | +1.97% | 67,128 | 37,986,441 |
| 2024-08-05 | 5.81 | 5.91 | 5.58 | 5.58 | -4.78% | 109,631 | 62,841,914 |
| 2024-08-02 | 6 | 6.04 | 5.85 | 5.86 | -3.14% | 84,310 | 50,126,333 |
| 2024-08-01 | 6.1 | 6.13 | 6 | 6.05 | 0% | 76,233 | 46,204,441 |
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：