股票概览
6.89
+2.68%
+0.18
6.7
开盘价
7.02
最高价
6.68
最低价
57,754
成交量
数据更新至: 2024-08-30
技术指标
6.69
MA5 (5日均线)
6.76
MA10 (10日均线)
6.83
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 | 6.7 | 7.02 | 6.68 | 6.89 | +2.68% | 57,754 | 39,737,721 |
| 2024-08-29 | 6.56 | 6.77 | 6.49 | 6.71 | +2.29% | 33,736 | 22,507,948 |
| 2024-08-28 | 6.55 | 6.71 | 6.42 | 6.56 | 0% | 30,151 | 19,843,650 |
| 2024-08-27 | 6.67 | 6.8 | 6.54 | 6.56 | -2.67% | 37,767 | 25,086,905 |
| 2024-08-26 | 6.69 | 6.81 | 6.62 | 6.74 | +0.6% | 36,101 | 24,317,787 |
| 2024-08-23 | 6.6 | 6.8 | 6.53 | 6.7 | +1.52% | 42,572 | 28,435,645 |
| 2024-08-22 | 6.77 | 6.93 | 6.58 | 6.6 | -2.51% | 42,226 | 28,440,116 |
| 2024-08-21 | 6.8 | 6.96 | 6.77 | 6.77 | -1.6% | 43,885 | 30,022,682 |
| 2024-08-20 | 7.23 | 7.3 | 6.84 | 6.88 | -3.78% | 83,426 | 58,506,015 |
| 2024-08-19 | 6.94 | 7.45 | 6.86 | 7.15 | +4.38% | 112,900 | 81,407,238 |
| 2024-08-16 | 6.88 | 6.98 | 6.83 | 6.85 | 0% | 29,646 | 20,425,265 |
| 2024-08-15 | 6.73 | 6.95 | 6.64 | 6.85 | +1.63% | 34,469 | 23,498,135 |
| 2024-08-14 | 6.76 | 6.86 | 6.73 | 6.74 | -1.17% | 25,332 | 17,195,434 |
| 2024-08-13 | 6.7 | 6.82 | 6.64 | 6.82 | +1.79% | 33,551 | 22,617,977 |
| 2024-08-12 | 6.99 | 6.99 | 6.58 | 6.7 | -2.19% | 39,453 | 26,407,027 |
| 2024-08-09 | 7.05 | 7.08 | 6.84 | 6.85 | -2% | 44,279 | 30,782,611 |
| 2024-08-08 | 7.09 | 7.12 | 6.9 | 6.99 | -2.37% | 41,934 | 29,314,490 |
| 2024-08-07 | 7.19 | 7.29 | 7.07 | 7.16 | +0.42% | 42,127 | 30,317,225 |
| 2024-08-06 | 7.12 | 7.2 | 7.01 | 7.13 | +1.86% | 48,562 | 34,453,622 |
| 2024-08-05 | 7.34 | 7.42 | 6.99 | 7 | -5.02% | 69,332 | 49,964,303 |
| 2024-08-02 | 7.57 | 7.64 | 7.31 | 7.37 | -3.41% | 67,080 | 50,152,143 |
| 2024-08-01 | 7.61 | 7.71 | 7.53 | 7.63 | 0% | 62,836 | 47,849,929 |
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：