股票概览
6.4
+1.59%
+0.1
6.3
开盘价
6.48
最高价
6.25
最低价
80,380
成交量
数据更新至: 2024-08-30
技术指标
6.37
MA5 (5日均线)
6.50
MA10 (10日均线)
6.97
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 | 6.3 | 6.48 | 6.25 | 6.4 | +1.59% | 80,380 | 51,462,055 |
| 2024-08-29 | 6.25 | 6.36 | 6.19 | 6.3 | +0.16% | 61,324 | 38,558,195 |
| 2024-08-28 | 6.25 | 6.45 | 6.22 | 6.29 | -1.41% | 82,962 | 52,405,613 |
| 2024-08-27 | 6.5 | 6.8 | 6.32 | 6.38 | -1.39% | 137,193 | 89,982,232 |
| 2024-08-26 | 6.41 | 6.48 | 6.32 | 6.47 | +1.09% | 57,858 | 37,201,676 |
| 2024-08-23 | 6.49 | 6.51 | 6.36 | 6.4 | -1.39% | 73,746 | 47,419,572 |
| 2024-08-22 | 6.64 | 6.7 | 6.44 | 6.49 | -2.41% | 80,455 | 52,974,041 |
| 2024-08-21 | 6.75 | 6.77 | 6.59 | 6.65 | -0.75% | 83,171 | 55,413,260 |
| 2024-08-20 | 6.88 | 7 | 6.69 | 6.7 | -3.32% | 127,052 | 86,178,784 |
| 2024-08-19 | 7.15 | 7.18 | 6.87 | 6.93 | -4.41% | 186,731 | 130,211,406 |
| 2024-08-16 | 7.42 | 7.46 | 7.21 | 7.25 | -4.86% | 256,414 | 187,284,506 |
| 2024-08-15 | 7.65 | 8.06 | 7.49 | 7.62 | -1.04% | 286,127 | 220,254,915 |
| 2024-08-14 | 7.41 | 8.12 | 7.24 | 7.7 | 0% | 410,856 | 315,440,984 |
| 2024-08-13 | 7.6 | 7.78 | 7.5 | 7.7 | -4.58% | 375,276 | 286,492,517 |
| 2024-08-12 | 7.07 | 8.18 | 6.96 | 8.07 | +16.45% | 556,009 | 431,805,214 |
| 2024-08-09 | 7.3 | 7.3 | 6.83 | 6.93 | -6.48% | 269,269 | 189,548,030 |
| 2024-08-08 | 7.06 | 8.04 | 7.01 | 7.41 | +2.92% | 414,151 | 316,332,279 |
| 2024-08-07 | 7.29 | 7.52 | 7.12 | 7.2 | -6.25% | 354,458 | 257,672,976 |
| 2024-08-06 | 6.69 | 8.05 | 6.57 | 7.68 | +13.78% | 488,597 | 355,966,255 |
| 2024-08-05 | 7.43 | 7.75 | 6.69 | 6.75 | -8.29% | 432,260 | 312,561,971 |
| 2024-08-02 | 6.18 | 7.36 | 6.15 | 7.36 | +20.07% | 217,688 | 156,447,658 |
| 2024-08-01 | 5.99 | 6.27 | 5.99 | 6.13 | +2.51% | 89,509 | 55,037,747 |
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：