股票概览
6.6
+1.23%
+0.08
6.5
开盘价
6.68
最高价
6.47
最低价
118,103
成交量
数据更新至: 2024-08-30
技术指标
6.50
MA5 (5日均线)
6.53
MA10 (10日均线)
6.74
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 | 6.5 | 6.68 | 6.47 | 6.6 | +1.23% | 118,103 | 78,073,643 |
| 2024-08-29 | 6.41 | 6.53 | 6.41 | 6.52 | +1.09% | 58,804 | 38,133,408 |
| 2024-08-28 | 6.41 | 6.5 | 6.4 | 6.45 | +0.16% | 58,023 | 37,459,645 |
| 2024-08-27 | 6.51 | 6.53 | 6.42 | 6.44 | -1.08% | 49,776 | 32,144,435 |
| 2024-08-26 | 6.45 | 6.55 | 6.42 | 6.51 | +1.09% | 63,686 | 41,430,807 |
| 2024-08-23 | 6.42 | 6.47 | 6.37 | 6.44 | 0% | 74,024 | 47,543,974 |
| 2024-08-22 | 6.55 | 6.56 | 6.43 | 6.44 | -1.38% | 79,316 | 51,349,055 |
| 2024-08-21 | 6.6 | 6.62 | 6.52 | 6.53 | -1.36% | 81,846 | 53,722,173 |
| 2024-08-20 | 6.8 | 6.8 | 6.61 | 6.62 | -2.36% | 97,893 | 65,397,278 |
| 2024-08-19 | 6.8 | 6.84 | 6.74 | 6.78 | -0.29% | 62,486 | 42,426,519 |
| 2024-08-16 | 6.89 | 6.92 | 6.8 | 6.8 | -1.45% | 83,981 | 57,621,581 |
| 2024-08-15 | 6.85 | 6.98 | 6.82 | 6.9 | +0.29% | 87,582 | 60,416,897 |
| 2024-08-14 | 7 | 7.02 | 6.87 | 6.88 | -1.43% | 75,783 | 52,476,879 |
| 2024-08-13 | 6.97 | 7 | 6.92 | 6.98 | -0.14% | 57,362 | 39,943,226 |
| 2024-08-12 | 7 | 7.04 | 6.96 | 6.99 | +0.14% | 62,523 | 43,728,816 |
| 2024-08-09 | 7.04 | 7.1 | 6.98 | 6.98 | -0.71% | 76,912 | 54,111,107 |
| 2024-08-08 | 6.94 | 7.05 | 6.91 | 7.03 | +1.01% | 81,170 | 56,737,470 |
| 2024-08-07 | 6.96 | 6.99 | 6.92 | 6.96 | -0.29% | 70,573 | 49,134,263 |
| 2024-08-06 | 6.94 | 7.01 | 6.9 | 6.98 | +1.6% | 87,918 | 61,050,578 |
| 2024-08-05 | 7.01 | 7.11 | 6.87 | 6.87 | -2.55% | 114,180 | 79,742,893 |
| 2024-08-02 | 7.03 | 7.15 | 7.01 | 7.05 | -0.7% | 93,210 | 66,001,535 |
| 2024-08-01 | 7.12 | 7.22 | 7.08 | 7.1 | -0.7% | 124,752 | 89,109,703 |
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：