股票概览
7.01
+1.74%
+0.12
6.89
开盘价
7.2
最高价
6.88
最低价
21,689
成交量
数据更新至: 2024-08-30
技术指标
6.89
MA5 (5日均线)
6.96
MA10 (10日均线)
7.18
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 | 6.89 | 7.2 | 6.88 | 7.01 | +1.74% | 21,689 | 15,278,575 |
| 2024-08-29 | 6.78 | 6.92 | 6.76 | 6.89 | +1.03% | 11,836 | 8,115,218 |
| 2024-08-28 | 6.81 | 6.87 | 6.76 | 6.82 | +0.15% | 13,961 | 9,531,131 |
| 2024-08-27 | 6.93 | 7 | 6.8 | 6.81 | -1.73% | 13,299 | 9,150,637 |
| 2024-08-26 | 6.94 | 7.01 | 6.87 | 6.93 | -0.14% | 15,280 | 10,616,177 |
| 2024-08-23 | 6.98 | 7.03 | 6.93 | 6.94 | -0.57% | 11,043 | 7,689,965 |
| 2024-08-22 | 7.02 | 7.08 | 6.94 | 6.98 | -0.57% | 17,355 | 12,164,408 |
| 2024-08-21 | 7.14 | 7.14 | 7.01 | 7.02 | -1.82% | 16,853 | 11,906,655 |
| 2024-08-20 | 7.05 | 7.17 | 6.99 | 7.15 | +1.42% | 26,101 | 18,503,312 |
| 2024-08-19 | 7.03 | 7.13 | 6.99 | 7.05 | +0.43% | 18,700 | 13,216,179 |
| 2024-08-16 | 7.28 | 7.32 | 7.01 | 7.02 | -4.23% | 37,386 | 26,578,203 |
| 2024-08-15 | 7.23 | 7.38 | 7.2 | 7.33 | +1.52% | 25,886 | 18,957,154 |
| 2024-08-14 | 7.29 | 7.35 | 7.21 | 7.22 | -1.23% | 12,804 | 9,282,313 |
| 2024-08-13 | 7.32 | 7.38 | 7.23 | 7.31 | -0.14% | 16,586 | 12,082,533 |
| 2024-08-12 | 7.34 | 7.43 | 7.29 | 7.32 | -1.08% | 17,626 | 12,930,865 |
| 2024-08-09 | 7.52 | 7.56 | 7.4 | 7.4 | -0.8% | 20,847 | 15,601,957 |
| 2024-08-08 | 7.48 | 7.52 | 7.33 | 7.46 | -0.8% | 26,659 | 19,808,899 |
| 2024-08-07 | 7.66 | 7.69 | 7.5 | 7.52 | -2.46% | 36,416 | 27,514,650 |
| 2024-08-06 | 7.58 | 7.87 | 7.46 | 7.71 | +1.31% | 67,831 | 51,762,459 |
| 2024-08-05 | 7.57 | 7.91 | 7.51 | 7.61 | +2.01% | 75,639 | 58,610,566 |
| 2024-08-02 | 7.44 | 7.57 | 7.38 | 7.46 | -0.93% | 29,683 | 22,254,820 |
| 2024-08-01 | 7.69 | 7.75 | 7.52 | 7.53 | -2.33% | 47,986 | 36,499,036 |
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：