股票概览
6.89
+1.77%
+0.12
6.8
开盘价
6.97
最高价
6.74
最低价
6,139
成交量
数据更新至: 2024-08-30
技术指标
6.84
MA5 (5日均线)
6.92
MA10 (10日均线)
7.06
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 | 6.8 | 6.97 | 6.74 | 6.89 | +1.77% | 6,139 | 4,230,903 |
| 2024-08-29 | 6.86 | 6.86 | 6.62 | 6.77 | -0.44% | 5,804 | 3,900,065 |
| 2024-08-28 | 6.77 | 6.94 | 6.63 | 6.8 | 0% | 6,117 | 4,149,419 |
| 2024-08-27 | 6.88 | 6.92 | 6.75 | 6.8 | -1.73% | 4,144 | 2,818,073 |
| 2024-08-26 | 6.88 | 6.99 | 6.77 | 6.92 | +1.47% | 4,812 | 3,326,999 |
| 2024-08-23 | 6.98 | 6.98 | 6.78 | 6.82 | -2.15% | 4,925 | 3,370,644 |
| 2024-08-22 | 7.08 | 7.08 | 6.86 | 6.97 | -1.13% | 3,244 | 2,263,395 |
| 2024-08-21 | 7 | 7.09 | 6.95 | 7.05 | 0% | 3,256 | 2,291,161 |
| 2024-08-20 | 7.18 | 7.2 | 6.99 | 7.05 | -1.67% | 7,051 | 4,973,039 |
| 2024-08-19 | 7.18 | 7.24 | 7.08 | 7.17 | -0.55% | 4,354 | 3,121,615 |
| 2024-08-16 | 7.25 | 7.31 | 7.19 | 7.21 | -0.55% | 4,900 | 3,551,976 |
| 2024-08-15 | 7.28 | 7.32 | 7.05 | 7.25 | +0.55% | 5,748 | 4,134,091 |
| 2024-08-14 | 7.23 | 7.33 | 7.17 | 7.21 | -0.41% | 3,940 | 2,852,346 |
| 2024-08-13 | 7.05 | 7.24 | 7.01 | 7.24 | +2.55% | 6,874 | 4,905,545 |
| 2024-08-12 | 7.1 | 7.16 | 7.04 | 7.06 | -1.12% | 4,752 | 3,366,800 |
| 2024-08-09 | 7.29 | 7.38 | 7.11 | 7.14 | -1.65% | 5,178 | 3,722,421 |
| 2024-08-08 | 7.28 | 7.3 | 7.1 | 7.26 | -0.14% | 4,441 | 3,199,232 |
| 2024-08-07 | 7.21 | 7.37 | 7.18 | 7.27 | +0.14% | 5,299 | 3,852,765 |
| 2024-08-06 | 7.09 | 7.27 | 7.08 | 7.26 | +3.27% | 6,556 | 4,719,808 |
| 2024-08-05 | 7.38 | 7.38 | 7.02 | 7.03 | -3.83% | 7,330 | 5,273,430 |
| 2024-08-02 | 7.44 | 7.44 | 7.28 | 7.31 | -1.75% | 4,101 | 3,020,700 |
| 2024-08-01 | 7.36 | 7.5 | 7.28 | 7.44 | +1.09% | 4,766 | 3,541,572 |
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：