股票概览
7.12
+3.94%
+0.27
6.85
开盘价
7.21
最高价
6.8
最低价
78,709
成交量
数据更新至: 2024-08-30
技术指标
6.81
MA5 (5日均线)
6.92
MA10 (10日均线)
7.08
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 | 6.85 | 7.21 | 6.8 | 7.12 | +3.94% | 78,709 | 55,713,804 |
| 2024-08-29 | 6.65 | 6.9 | 6.62 | 6.85 | +2.39% | 50,661 | 34,431,816 |
| 2024-08-28 | 6.56 | 6.73 | 6.49 | 6.69 | +1.52% | 55,487 | 36,792,337 |
| 2024-08-27 | 6.72 | 6.82 | 6.58 | 6.59 | -2.8% | 58,219 | 38,735,741 |
| 2024-08-26 | 6.78 | 6.91 | 6.69 | 6.78 | -0.59% | 51,203 | 34,871,585 |
| 2024-08-23 | 6.85 | 7.06 | 6.67 | 6.82 | +0.44% | 86,070 | 58,922,063 |
| 2024-08-22 | 7.02 | 7.16 | 6.76 | 6.79 | -3.82% | 86,629 | 59,900,401 |
| 2024-08-21 | 7.2 | 7.38 | 7.04 | 7.06 | -2.22% | 65,739 | 47,197,477 |
| 2024-08-20 | 7.28 | 7.35 | 7.14 | 7.22 | -0.96% | 56,076 | 40,469,962 |
| 2024-08-19 | 7.31 | 7.39 | 7.23 | 7.29 | -0.27% | 42,349 | 30,985,335 |
| 2024-08-16 | 7.36 | 7.44 | 7.3 | 7.31 | -0.54% | 59,410 | 43,741,869 |
| 2024-08-15 | 7.12 | 7.5 | 7.08 | 7.35 | +2.65% | 90,712 | 66,638,798 |
| 2024-08-14 | 7.08 | 7.2 | 7.03 | 7.16 | +0.85% | 42,424 | 30,272,497 |
| 2024-08-13 | 7.04 | 7.15 | 6.98 | 7.1 | +0.71% | 41,123 | 29,060,329 |
| 2024-08-12 | 7.16 | 7.18 | 7.02 | 7.05 | -1.54% | 36,529 | 25,829,633 |
| 2024-08-09 | 7.34 | 7.42 | 7.15 | 7.16 | -2.19% | 52,679 | 38,241,117 |
| 2024-08-08 | 7.32 | 7.41 | 7.15 | 7.32 | -0.27% | 45,767 | 33,357,482 |
| 2024-08-07 | 7.37 | 7.42 | 7.32 | 7.34 | -0.68% | 44,128 | 32,468,147 |
| 2024-08-06 | 7.27 | 7.41 | 7.25 | 7.39 | +2.92% | 59,402 | 43,519,733 |
| 2024-08-05 | 7.35 | 7.55 | 7.18 | 7.18 | -2.45% | 72,889 | 53,541,990 |
| 2024-08-02 | 7.48 | 7.56 | 7.35 | 7.36 | -1.87% | 41,290 | 30,800,424 |
| 2024-08-01 | 7.58 | 7.69 | 7.44 | 7.5 | -0.66% | 58,484 | 44,108,719 |
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：