股票概览
6.74
-0.15%
-0.01
6.68
开盘价
6.84
最高价
6.62
最低价
163,245
成交量
数据更新至: 2024-08-30
技术指标
6.63
MA5 (5日均线)
6.48
MA10 (10日均线)
6.62
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 | 6.68 | 6.84 | 6.62 | 6.74 | -0.15% | 163,245 | 110,225,935 |
| 2024-08-29 | 6.57 | 6.84 | 6.55 | 6.75 | +2.27% | 153,452 | 103,210,280 |
| 2024-08-28 | 6.49 | 6.65 | 6.4 | 6.6 | +0.92% | 96,849 | 63,426,565 |
| 2024-08-27 | 6.49 | 6.64 | 6.36 | 6.54 | +0.15% | 134,978 | 87,506,490 |
| 2024-08-26 | 6.47 | 6.73 | 6.41 | 6.53 | +5.15% | 230,616 | 151,878,438 |
| 2024-08-23 | 6.29 | 6.36 | 6.15 | 6.21 | -1.43% | 83,216 | 51,828,242 |
| 2024-08-22 | 6.41 | 6.53 | 6.3 | 6.3 | -0.63% | 76,561 | 48,882,623 |
| 2024-08-21 | 6.4 | 6.4 | 6.3 | 6.34 | -0.31% | 39,052 | 24,770,762 |
| 2024-08-20 | 6.47 | 6.48 | 6.28 | 6.36 | -1.4% | 58,090 | 36,944,647 |
| 2024-08-19 | 6.52 | 6.58 | 6.42 | 6.45 | -1.23% | 66,576 | 43,137,290 |
| 2024-08-16 | 6.67 | 6.69 | 6.52 | 6.53 | -2.25% | 61,578 | 40,563,479 |
| 2024-08-15 | 6.67 | 6.77 | 6.58 | 6.68 | +0.15% | 75,000 | 50,111,835 |
| 2024-08-14 | 6.85 | 6.86 | 6.66 | 6.67 | -2.49% | 60,617 | 40,837,134 |
| 2024-08-13 | 6.8 | 6.86 | 6.65 | 6.84 | +1.18% | 75,472 | 51,106,284 |
| 2024-08-12 | 6.96 | 7.07 | 6.73 | 6.76 | +0.6% | 110,373 | 75,595,109 |
| 2024-08-09 | 6.81 | 6.89 | 6.71 | 6.72 | -1.47% | 51,270 | 34,761,552 |
| 2024-08-08 | 6.8 | 6.87 | 6.74 | 6.82 | -0.58% | 65,362 | 44,423,617 |
| 2024-08-07 | 6.96 | 6.99 | 6.82 | 6.86 | -1.44% | 85,641 | 58,980,792 |
| 2024-08-06 | 6.78 | 7.1 | 6.75 | 6.96 | +4.04% | 140,277 | 97,287,071 |
| 2024-08-05 | 6.88 | 7.01 | 6.67 | 6.69 | -3.74% | 101,075 | 69,028,791 |
| 2024-08-02 | 6.9 | 7.1 | 6.81 | 6.95 | +0.29% | 121,477 | 84,938,651 |
| 2024-08-01 | 7.06 | 7.08 | 6.88 | 6.93 | -1.7% | 128,962 | 89,958,267 |
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：