股票概览
6.74
+2.59%
+0.17
6.5
开盘价
6.83
最高价
6.47
最低价
68,132
成交量
数据更新至: 2024-08-30
技术指标
6.56
MA5 (5日均线)
6.60
MA10 (10日均线)
6.93
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 | 6.5 | 6.83 | 6.47 | 6.74 | +2.59% | 68,132 | 45,878,089 |
| 2024-08-29 | 6.5 | 6.61 | 6.42 | 6.57 | +1.08% | 39,486 | 25,814,483 |
| 2024-08-28 | 6.39 | 6.57 | 6.3 | 6.5 | +1.56% | 43,218 | 27,935,329 |
| 2024-08-27 | 6.61 | 6.61 | 6.4 | 6.4 | -3.18% | 44,658 | 28,901,756 |
| 2024-08-26 | 6.51 | 6.65 | 6.41 | 6.61 | +2.01% | 46,617 | 30,674,203 |
| 2024-08-23 | 6.5 | 6.55 | 6.36 | 6.48 | +0.15% | 53,462 | 34,532,770 |
| 2024-08-22 | 6.63 | 6.73 | 6.46 | 6.47 | -2.71% | 71,722 | 46,996,510 |
| 2024-08-21 | 6.71 | 6.8 | 6.6 | 6.65 | -1.04% | 60,680 | 40,609,382 |
| 2024-08-20 | 6.8 | 6.89 | 6.64 | 6.72 | -1.32% | 81,198 | 54,629,129 |
| 2024-08-19 | 6.91 | 6.98 | 6.77 | 6.81 | -1.16% | 85,836 | 58,945,411 |
| 2024-08-16 | 7.15 | 7.19 | 6.89 | 6.89 | -0.72% | 119,204 | 83,565,591 |
| 2024-08-15 | 6.76 | 7.03 | 6.7 | 6.94 | +1.91% | 109,720 | 75,721,740 |
| 2024-08-14 | 6.79 | 6.92 | 6.74 | 6.81 | +0.15% | 81,209 | 55,620,281 |
| 2024-08-13 | 6.76 | 6.82 | 6.68 | 6.8 | +0.59% | 66,474 | 44,815,560 |
| 2024-08-12 | 6.9 | 6.9 | 6.7 | 6.76 | -3.57% | 109,946 | 74,372,543 |
| 2024-08-09 | 7.31 | 7.48 | 6.96 | 7.01 | -4.37% | 182,475 | 130,008,098 |
| 2024-08-08 | 7.97 | 8.04 | 7.32 | 7.33 | -9.84% | 184,025 | 142,325,424 |
| 2024-08-07 | 7.88 | 8.14 | 7.7 | 8.13 | +2.26% | 170,908 | 135,808,975 |
| 2024-08-06 | 8.3 | 8.47 | 7.62 | 7.95 | -1.36% | 222,003 | 177,225,267 |
| 2024-08-05 | 8.22 | 8.89 | 8.06 | 8.06 | -5.84% | 247,003 | 209,202,941 |
| 2024-08-02 | 8.37 | 8.76 | 8.3 | 8.56 | -2.73% | 293,422 | 248,342,187 |
| 2024-08-01 | 7.82 | 9.56 | 7.69 | 8.8 | +10.41% | 418,032 | 356,869,310 |
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：