股票概览
6.7
+6.69%
+0.42
6.67
开盘价
6.85
最高价
6.65
最低价
192,740
成交量
数据更新至: 2024-08-30
技术指标
6.28
MA5 (5日均线)
6.26
MA10 (10日均线)
6.39
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 | 6.67 | 6.85 | 6.65 | 6.7 | +6.69% | 192,740 | 129,860,800 |
| 2024-08-29 | 6.16 | 6.29 | 6.14 | 6.28 | +1.45% | 40,156 | 25,015,794 |
| 2024-08-28 | 6.12 | 6.23 | 6.12 | 6.19 | +0.32% | 25,106 | 15,539,921 |
| 2024-08-27 | 6.04 | 6.22 | 6.04 | 6.17 | +1.48% | 46,618 | 28,570,735 |
| 2024-08-26 | 5.96 | 6.1 | 5.96 | 6.08 | +1.16% | 27,011 | 16,341,347 |
| 2024-08-23 | 6.08 | 6.15 | 5.99 | 6.01 | -2.12% | 37,705 | 22,787,976 |
| 2024-08-22 | 6.21 | 6.27 | 6.13 | 6.14 | -1.76% | 26,483 | 16,368,598 |
| 2024-08-21 | 6.24 | 6.28 | 6.23 | 6.25 | -0.16% | 18,731 | 11,699,104 |
| 2024-08-20 | 6.48 | 6.5 | 6.25 | 6.26 | -3.25% | 44,500 | 28,161,865 |
| 2024-08-19 | 6.43 | 6.53 | 6.42 | 6.47 | +0.78% | 22,173 | 14,373,548 |
| 2024-08-16 | 6.48 | 6.5 | 6.42 | 6.42 | -0.77% | 20,330 | 13,113,124 |
| 2024-08-15 | 6.44 | 6.53 | 6.4 | 6.47 | +0.15% | 30,781 | 19,916,635 |
| 2024-08-14 | 6.55 | 6.58 | 6.46 | 6.46 | -1.52% | 24,588 | 15,981,005 |
| 2024-08-13 | 6.57 | 6.57 | 6.45 | 6.56 | +0.31% | 18,429 | 12,007,248 |
| 2024-08-12 | 6.58 | 6.6 | 6.52 | 6.54 | -0.76% | 18,711 | 12,280,925 |
| 2024-08-09 | 6.59 | 6.68 | 6.59 | 6.59 | -0.15% | 37,052 | 24,585,910 |
| 2024-08-08 | 6.55 | 6.62 | 6.51 | 6.6 | +0.76% | 26,107 | 17,166,663 |
| 2024-08-07 | 6.54 | 6.59 | 6.48 | 6.55 | -0.15% | 22,224 | 14,546,001 |
| 2024-08-06 | 6.48 | 6.58 | 6.48 | 6.56 | +2.02% | 27,525 | 17,986,888 |
| 2024-08-05 | 6.52 | 6.61 | 6.43 | 6.43 | -2.13% | 40,300 | 26,305,996 |
| 2024-08-02 | 6.53 | 6.62 | 6.51 | 6.57 | -0.45% | 39,082 | 25,723,671 |
| 2024-08-01 | 6.64 | 6.67 | 6.56 | 6.6 | -0.45% | 35,890 | 23,742,917 |
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：