股票概览
6.89
+1.17%
+0.08
6.81
开盘价
7.04
最高价
6.79
最低价
165,455
成交量
数据更新至: 2024-08-30
技术指标
6.65
MA5 (5日均线)
6.62
MA10 (10日均线)
6.84
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 | 6.81 | 7.04 | 6.79 | 6.89 | +1.17% | 165,455 | 114,744,777 |
| 2024-08-29 | 6.5 | 6.94 | 6.45 | 6.81 | +4.13% | 159,327 | 107,915,789 |
| 2024-08-28 | 6.46 | 6.61 | 6.34 | 6.54 | +1.4% | 81,128 | 52,872,001 |
| 2024-08-27 | 6.59 | 6.6 | 6.41 | 6.45 | -1.98% | 76,092 | 49,259,520 |
| 2024-08-26 | 6.47 | 6.63 | 6.42 | 6.58 | +2.02% | 76,725 | 50,317,271 |
| 2024-08-23 | 6.46 | 6.51 | 6.37 | 6.45 | +0.31% | 67,616 | 43,544,583 |
| 2024-08-22 | 6.6 | 6.66 | 6.4 | 6.43 | -2.28% | 92,283 | 60,044,091 |
| 2024-08-21 | 6.75 | 6.77 | 6.58 | 6.58 | -1.64% | 68,003 | 45,221,658 |
| 2024-08-20 | 6.8 | 6.83 | 6.55 | 6.69 | -1.62% | 118,822 | 79,359,678 |
| 2024-08-19 | 6.82 | 6.95 | 6.8 | 6.8 | -0.73% | 102,487 | 70,364,267 |
| 2024-08-16 | 6.92 | 7.05 | 6.82 | 6.85 | -1.15% | 91,116 | 62,917,489 |
| 2024-08-15 | 6.78 | 7.06 | 6.7 | 6.93 | +1.91% | 127,796 | 88,562,188 |
| 2024-08-14 | 6.91 | 6.95 | 6.79 | 6.8 | -1.88% | 91,856 | 62,800,471 |
| 2024-08-13 | 6.87 | 6.96 | 6.78 | 6.93 | +1.02% | 90,594 | 62,349,289 |
| 2024-08-12 | 7.14 | 7.14 | 6.81 | 6.86 | -3.24% | 154,328 | 106,509,013 |
| 2024-08-09 | 7.31 | 7.38 | 7.07 | 7.09 | -2.34% | 107,143 | 76,974,249 |
| 2024-08-08 | 7.17 | 7.32 | 7.13 | 7.26 | +1.4% | 127,186 | 92,079,037 |
| 2024-08-07 | 7.38 | 7.39 | 7.14 | 7.16 | -3.5% | 170,293 | 123,155,095 |
| 2024-08-06 | 7.35 | 7.44 | 7.19 | 7.42 | +2.91% | 207,559 | 151,754,242 |
| 2024-08-05 | 7.35 | 7.74 | 7.2 | 7.21 | -4.12% | 307,296 | 229,792,124 |
| 2024-08-02 | 7.36 | 7.69 | 7.31 | 7.52 | +2.17% | 360,731 | 272,128,392 |
| 2024-08-01 | 7.25 | 7.57 | 7.23 | 7.36 | +0.82% | 255,914 | 189,765,653 |
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：