股票概览
6.96
+0.43%
+0.03
6.95
开盘价
7.02
最高价
6.87
最低价
32,074
成交量
数据更新至: 2024-08-30
技术指标
6.82
MA5 (5日均线)
6.77
MA10 (10日均线)
6.94
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 | 6.95 | 7.02 | 6.87 | 6.96 | +0.43% | 32,074 | 22,297,235 |
| 2024-08-29 | 6.8 | 7.09 | 6.68 | 6.93 | +2.36% | 29,271 | 20,199,269 |
| 2024-08-28 | 6.7 | 6.89 | 6.6 | 6.77 | +0.74% | 17,351 | 11,762,164 |
| 2024-08-27 | 6.62 | 6.78 | 6.62 | 6.72 | 0% | 13,428 | 8,990,943 |
| 2024-08-26 | 6.63 | 6.79 | 6.61 | 6.72 | +1.51% | 15,976 | 10,750,209 |
| 2024-08-23 | 6.62 | 6.77 | 6.5 | 6.62 | 0% | 17,436 | 11,519,133 |
| 2024-08-22 | 6.7 | 6.83 | 6.59 | 6.62 | -1.49% | 13,536 | 9,047,705 |
| 2024-08-21 | 6.68 | 6.78 | 6.66 | 6.72 | -0.44% | 10,675 | 7,174,005 |
| 2024-08-20 | 6.9 | 6.95 | 6.73 | 6.75 | -2.6% | 23,368 | 15,891,640 |
| 2024-08-19 | 6.94 | 7 | 6.82 | 6.93 | -1.14% | 23,674 | 16,356,573 |
| 2024-08-16 | 7.13 | 7.37 | 6.99 | 7.01 | -1.27% | 37,625 | 26,678,074 |
| 2024-08-15 | 7.1 | 7.2 | 7.01 | 7.1 | -0.56% | 22,849 | 16,229,596 |
| 2024-08-14 | 7.21 | 7.29 | 7.11 | 7.14 | -1.11% | 28,358 | 20,421,808 |
| 2024-08-13 | 7.11 | 7.29 | 6.95 | 7.22 | +0.56% | 46,862 | 33,395,835 |
| 2024-08-12 | 7.2 | 7.73 | 7.14 | 7.18 | +1.41% | 55,718 | 40,557,918 |
| 2024-08-09 | 7.18 | 7.18 | 7.06 | 7.08 | -0.56% | 14,991 | 10,674,258 |
| 2024-08-08 | 7.11 | 7.16 | 6.96 | 7.12 | +0.28% | 16,578 | 11,717,589 |
| 2024-08-07 | 7.08 | 7.21 | 7.04 | 7.1 | 0% | 13,398 | 9,520,457 |
| 2024-08-06 | 7.06 | 7.1 | 6.97 | 7.1 | +2.01% | 14,842 | 10,473,862 |
| 2024-08-05 | 7.18 | 7.22 | 6.96 | 6.96 | -2.93% | 25,471 | 18,088,941 |
| 2024-08-02 | 7.24 | 7.35 | 7.15 | 7.17 | -1.65% | 18,734 | 13,578,058 |
| 2024-08-01 | 7.3 | 7.44 | 7.25 | 7.29 | -0.41% | 21,098 | 15,431,133 |
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：