股票概览
6.52
+2.19%
+0.14
6.37
开盘价
6.64
最高价
6.37
最低价
105,061
成交量
数据更新至: 2024-08-30
技术指标
6.33
MA5 (5日均线)
6.37
MA10 (10日均线)
6.46
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 | 6.37 | 6.64 | 6.37 | 6.52 | +2.19% | 105,061 | 68,848,021 |
| 2024-08-29 | 6.21 | 6.4 | 6.17 | 6.38 | +2.08% | 72,174 | 45,651,120 |
| 2024-08-28 | 6.14 | 6.29 | 6.1 | 6.25 | +1.46% | 86,858 | 54,051,405 |
| 2024-08-27 | 6.28 | 6.37 | 6.13 | 6.16 | -2.84% | 89,759 | 55,799,431 |
| 2024-08-26 | 6.29 | 6.39 | 6.25 | 6.34 | +1.12% | 69,226 | 43,879,898 |
| 2024-08-23 | 6.36 | 6.42 | 6.21 | 6.27 | -1.26% | 96,526 | 60,840,934 |
| 2024-08-22 | 6.48 | 6.54 | 6.3 | 6.35 | -1.85% | 81,496 | 52,056,910 |
| 2024-08-21 | 6.37 | 6.61 | 6.37 | 6.47 | +0.78% | 85,251 | 55,505,654 |
| 2024-08-20 | 6.53 | 6.61 | 6.39 | 6.42 | -1.83% | 86,302 | 55,778,695 |
| 2024-08-19 | 6.73 | 6.79 | 6.52 | 6.54 | -3.4% | 134,298 | 88,979,728 |
| 2024-08-16 | 6.76 | 6.91 | 6.76 | 6.77 | +0.45% | 108,822 | 74,372,237 |
| 2024-08-15 | 6.6 | 6.78 | 6.51 | 6.74 | +1.81% | 112,768 | 75,406,958 |
| 2024-08-14 | 6.56 | 6.68 | 6.54 | 6.62 | +1.07% | 96,389 | 63,813,103 |
| 2024-08-13 | 6.38 | 6.57 | 6.35 | 6.55 | +2.5% | 88,285 | 57,170,971 |
| 2024-08-12 | 6.42 | 6.51 | 6.33 | 6.39 | -1.54% | 83,040 | 53,160,572 |
| 2024-08-09 | 6.55 | 6.65 | 6.48 | 6.49 | +0.46% | 98,967 | 64,893,766 |
| 2024-08-08 | 6.54 | 6.58 | 6.35 | 6.46 | -1.97% | 117,488 | 75,786,782 |
| 2024-08-07 | 6.5 | 6.67 | 6.48 | 6.59 | +1.54% | 118,363 | 78,009,781 |
| 2024-08-06 | 6.52 | 6.57 | 6.4 | 6.49 | +1.09% | 110,119 | 71,321,036 |
| 2024-08-05 | 6.73 | 6.81 | 6.4 | 6.42 | -6% | 171,187 | 113,219,935 |
| 2024-08-02 | 7.03 | 7.09 | 6.83 | 6.83 | -4.21% | 183,819 | 128,019,829 |
| 2024-08-01 | 6.99 | 7.16 | 6.96 | 7.13 | +1.71% | 204,906 | 145,389,993 |
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：