股票概览
7.04
+2.62%
+0.18
6.86
开盘价
7.12
最高价
6.82
最低价
70,304
成交量
数据更新至: 2024-08-30
技术指标
6.77
MA5 (5日均线)
6.80
MA10 (10日均线)
6.99
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 | 6.86 | 7.12 | 6.82 | 7.04 | +2.62% | 70,304 | 49,464,907 |
| 2024-08-29 | 6.64 | 6.92 | 6.6 | 6.86 | +3.16% | 49,512 | 33,607,681 |
| 2024-08-28 | 6.57 | 6.7 | 6.54 | 6.65 | +1.06% | 24,778 | 16,423,267 |
| 2024-08-27 | 6.68 | 6.7 | 6.57 | 6.58 | -1.79% | 29,883 | 19,777,474 |
| 2024-08-26 | 6.67 | 6.8 | 6.66 | 6.7 | 0% | 29,826 | 20,107,391 |
| 2024-08-23 | 6.69 | 6.73 | 6.6 | 6.7 | 0% | 30,602 | 20,411,538 |
| 2024-08-22 | 6.88 | 6.91 | 6.66 | 6.7 | -2.62% | 53,402 | 36,032,660 |
| 2024-08-21 | 6.86 | 6.97 | 6.85 | 6.88 | -0.29% | 26,337 | 18,172,643 |
| 2024-08-20 | 7.01 | 7.09 | 6.87 | 6.9 | -1.85% | 42,705 | 29,588,302 |
| 2024-08-19 | 7.06 | 7.15 | 6.97 | 7.03 | -0.57% | 43,296 | 30,595,518 |
| 2024-08-16 | 7.06 | 7.17 | 7.06 | 7.07 | 0% | 48,753 | 34,623,159 |
| 2024-08-15 | 7.02 | 7.21 | 6.92 | 7.07 | +1% | 73,975 | 52,486,352 |
| 2024-08-14 | 7.15 | 7.15 | 7 | 7 | -2.1% | 48,892 | 34,525,510 |
| 2024-08-13 | 7.12 | 7.15 | 7.06 | 7.15 | +0.85% | 37,058 | 26,330,952 |
| 2024-08-12 | 7.16 | 7.17 | 7.06 | 7.09 | -0.98% | 43,899 | 31,182,509 |
| 2024-08-09 | 7.3 | 7.44 | 7.16 | 7.16 | -0.83% | 66,124 | 48,163,904 |
| 2024-08-08 | 7.13 | 7.35 | 7.05 | 7.22 | +1.26% | 89,352 | 64,278,868 |
| 2024-08-07 | 7.27 | 7.29 | 7.08 | 7.13 | -4.55% | 128,822 | 92,304,774 |
| 2024-08-06 | 7.41 | 7.48 | 7.23 | 7.47 | +2.05% | 112,958 | 83,045,937 |
| 2024-08-05 | 7.51 | 7.55 | 7.3 | 7.32 | -3.05% | 133,684 | 99,000,144 |
| 2024-08-02 | 8.01 | 8.03 | 7.52 | 7.55 | -6.21% | 162,732 | 125,223,450 |
| 2024-08-01 | 7.93 | 8.25 | 7.88 | 8.05 | +0.12% | 313,861 | 251,874,226 |
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：