股票概览
6.61
+4.59%
+0.29
6.35
开盘价
6.71
最高价
6.31
最低价
202,758
成交量
数据更新至: 2024-08-30
技术指标
6.32
MA5 (5日均线)
6.45
MA10 (10日均线)
6.68
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 | 6.35 | 6.71 | 6.31 | 6.61 | +4.59% | 202,758 | 133,428,058 |
| 2024-08-29 | 6.11 | 6.39 | 6.04 | 6.32 | +3.44% | 156,630 | 98,237,955 |
| 2024-08-28 | 6.06 | 6.22 | 6.04 | 6.11 | +0.16% | 108,177 | 66,351,177 |
| 2024-08-27 | 6.48 | 6.48 | 6.08 | 6.1 | -5.28% | 185,565 | 115,028,003 |
| 2024-08-26 | 6.39 | 6.51 | 6.26 | 6.44 | +0.63% | 133,968 | 85,731,618 |
| 2024-08-23 | 6.37 | 6.49 | 6.26 | 6.4 | +0.47% | 144,288 | 92,111,244 |
| 2024-08-22 | 6.55 | 6.57 | 6.35 | 6.37 | -3.19% | 196,230 | 126,229,928 |
| 2024-08-21 | 6.66 | 6.76 | 6.53 | 6.58 | -1.79% | 183,152 | 121,637,970 |
| 2024-08-20 | 6.84 | 6.91 | 6.66 | 6.7 | -2.05% | 204,935 | 138,112,546 |
| 2024-08-19 | 6.98 | 7.19 | 6.81 | 6.84 | -3.12% | 323,208 | 225,241,090 |
| 2024-08-16 | 7.07 | 7.41 | 6.99 | 7.06 | +2.02% | 460,011 | 330,621,742 |
| 2024-08-15 | 6.67 | 7.1 | 6.6 | 6.92 | +2.37% | 327,577 | 224,309,380 |
| 2024-08-14 | 6.74 | 6.87 | 6.69 | 6.76 | +0.45% | 250,697 | 170,120,212 |
| 2024-08-13 | 6.74 | 6.8 | 6.58 | 6.73 | +0.6% | 184,404 | 122,947,383 |
| 2024-08-12 | 6.9 | 6.91 | 6.62 | 6.69 | -4.02% | 244,476 | 164,082,567 |
| 2024-08-09 | 7.16 | 7.36 | 6.95 | 6.97 | -2.52% | 331,309 | 234,665,289 |
| 2024-08-08 | 7.36 | 7.56 | 7.12 | 7.15 | -6.54% | 622,083 | 453,638,697 |
| 2024-08-07 | 7.01 | 7.96 | 6.93 | 7.65 | +14.01% | 906,931 | 677,917,247 |
| 2024-08-06 | 6.67 | 6.74 | 6.53 | 6.71 | +3.23% | 224,505 | 149,172,633 |
| 2024-08-05 | 6.9 | 6.99 | 6.5 | 6.5 | -7.41% | 365,704 | 245,871,613 |
| 2024-08-02 | 7.2 | 7.32 | 6.99 | 7.02 | -4.88% | 418,354 | 298,424,200 |
| 2024-08-01 | 7.53 | 7.7 | 7.32 | 7.38 | 0% | 506,039 | 376,543,262 |
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：