股票概览
6.68
+1.98%
+0.13
6.55
开盘价
6.78
最高价
6.51
最低价
142,121
成交量
数据更新至: 2024-08-30
技术指标
6.53
MA5 (5日均线)
6.50
MA10 (10日均线)
6.43
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 | 6.55 | 6.78 | 6.51 | 6.68 | +1.98% | 142,121 | 95,235,343 |
| 2024-08-29 | 6.43 | 6.57 | 6.33 | 6.55 | +2.02% | 80,049 | 52,014,078 |
| 2024-08-28 | 6.34 | 6.53 | 6.26 | 6.42 | +0.94% | 83,892 | 53,680,122 |
| 2024-08-27 | 6.61 | 6.61 | 6.35 | 6.36 | -4.07% | 109,227 | 70,519,865 |
| 2024-08-26 | 6.48 | 6.68 | 6.47 | 6.63 | +2.31% | 119,064 | 78,692,630 |
| 2024-08-23 | 6.33 | 6.57 | 6.27 | 6.48 | +2.05% | 97,104 | 62,486,855 |
| 2024-08-22 | 6.45 | 6.62 | 6.35 | 6.35 | -2.01% | 87,013 | 56,395,805 |
| 2024-08-21 | 6.44 | 6.69 | 6.41 | 6.48 | +0.93% | 101,680 | 66,572,173 |
| 2024-08-20 | 6.55 | 6.58 | 6.4 | 6.42 | -2.87% | 78,225 | 50,478,732 |
| 2024-08-19 | 6.65 | 6.71 | 6.5 | 6.61 | -0.45% | 82,015 | 54,293,190 |
| 2024-08-16 | 6.54 | 6.67 | 6.54 | 6.64 | +1.37% | 102,042 | 67,631,536 |
| 2024-08-15 | 6.31 | 6.55 | 6.29 | 6.55 | +2.99% | 108,461 | 70,267,720 |
| 2024-08-14 | 6.28 | 6.39 | 6.25 | 6.36 | +1.6% | 66,701 | 42,281,833 |
| 2024-08-13 | 6.16 | 6.26 | 6.12 | 6.26 | +1.62% | 44,224 | 27,429,129 |
| 2024-08-12 | 6.25 | 6.28 | 6.15 | 6.16 | -1.28% | 56,941 | 35,237,901 |
| 2024-08-09 | 6.32 | 6.43 | 6.23 | 6.24 | -0.95% | 64,611 | 40,578,816 |
| 2024-08-08 | 6.44 | 6.45 | 6.25 | 6.3 | -2.33% | 74,347 | 47,015,473 |
| 2024-08-07 | 6.36 | 6.54 | 6.35 | 6.45 | +1.57% | 71,441 | 46,119,230 |
| 2024-08-06 | 6.31 | 6.39 | 6.26 | 6.35 | +1.44% | 69,237 | 43,733,817 |
| 2024-08-05 | 6.42 | 6.56 | 6.25 | 6.26 | -3.84% | 92,682 | 59,143,156 |
| 2024-08-02 | 6.63 | 6.72 | 6.49 | 6.51 | -2.69% | 83,895 | 55,426,697 |
| 2024-08-01 | 6.75 | 6.82 | 6.67 | 6.69 | -0.15% | 103,630 | 69,709,449 |
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：