股票概览
6.51
+3.33%
+0.21
6.31
开盘价
6.6
最高价
6.25
最低价
99,530
成交量
数据更新至: 2024-08-30
技术指标
6.33
MA5 (5日均线)
6.51
MA10 (10日均线)
6.92
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 | 6.31 | 6.6 | 6.25 | 6.51 | +3.33% | 99,530 | 64,528,378 |
| 2024-08-29 | 6.2 | 6.32 | 6.17 | 6.3 | +0.48% | 45,705 | 28,619,910 |
| 2024-08-28 | 6.14 | 6.3 | 6.04 | 6.27 | +1.13% | 58,790 | 36,394,438 |
| 2024-08-27 | 6.36 | 6.42 | 6.17 | 6.2 | -2.52% | 48,384 | 30,433,829 |
| 2024-08-26 | 6.27 | 6.38 | 6.17 | 6.36 | +1.11% | 49,024 | 30,961,301 |
| 2024-08-23 | 6.33 | 6.39 | 6.19 | 6.29 | -1.72% | 66,649 | 41,850,231 |
| 2024-08-22 | 6.73 | 6.79 | 6.33 | 6.4 | -4.76% | 117,307 | 75,838,127 |
| 2024-08-21 | 7.03 | 7.14 | 6.72 | 6.72 | -6.01% | 128,597 | 88,636,554 |
| 2024-08-20 | 6.83 | 7.29 | 6.71 | 7.15 | +3.92% | 171,581 | 120,307,003 |
| 2024-08-19 | 6.87 | 7.12 | 6.85 | 6.88 | -1.15% | 87,870 | 60,931,196 |
| 2024-08-16 | 7.11 | 7.15 | 6.91 | 6.96 | -1.97% | 102,954 | 71,952,977 |
| 2024-08-15 | 6.86 | 7.33 | 6.72 | 7.1 | +1.87% | 171,062 | 120,448,182 |
| 2024-08-14 | 6.76 | 7.04 | 6.67 | 6.97 | +2.95% | 149,435 | 102,774,298 |
| 2024-08-13 | 7.05 | 7.08 | 6.64 | 6.77 | -3.97% | 155,610 | 105,534,390 |
| 2024-08-12 | 7.42 | 7.59 | 6.9 | 7.05 | -9.27% | 168,756 | 122,692,884 |
| 2024-08-09 | 7.75 | 8.08 | 7.62 | 7.77 | -2.14% | 170,305 | 132,581,213 |
| 2024-08-08 | 7.46 | 8.6 | 7.43 | 7.94 | +4.61% | 298,199 | 237,801,275 |
| 2024-08-07 | 7.59 | 7.69 | 7.41 | 7.59 | -2.32% | 190,732 | 143,563,829 |
| 2024-08-06 | 7.35 | 7.96 | 7.27 | 7.77 | +5.14% | 285,231 | 217,005,907 |
| 2024-08-05 | 6.98 | 8.35 | 6.94 | 7.39 | +6.18% | 301,821 | 228,531,003 |
| 2024-08-02 | 7.26 | 7.39 | 6.96 | 6.96 | -4.13% | 156,388 | 112,273,615 |
| 2024-08-01 | 7.09 | 7.33 | 7.01 | 7.26 | +2.4% | 181,213 | 129,695,474 |
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：