股票概览
6.62
+4.58%
+0.29
6.35
开盘价
6.74
最高价
6.34
最低价
88,096
成交量
数据更新至: 2024-08-30
技术指标
6.43
MA5 (5日均线)
6.58
MA10 (10日均线)
6.72
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 | 6.74 | 6.34 | 6.62 | +4.58% | 88,096 | 57,827,728 |
| 2024-08-29 | 6.16 | 6.33 | 6.07 | 6.33 | +0.96% | 54,216 | 33,741,916 |
| 2024-08-28 | 6.4 | 6.46 | 6.11 | 6.27 | -4.13% | 63,943 | 40,345,049 |
| 2024-08-27 | 6.3 | 6.79 | 6.3 | 6.54 | +2.51% | 94,054 | 61,241,522 |
| 2024-08-26 | 6.29 | 6.42 | 6.14 | 6.38 | +2.9% | 52,178 | 32,900,869 |
| 2024-08-23 | 6.3 | 6.34 | 6.12 | 6.2 | -2.21% | 61,003 | 37,904,987 |
| 2024-08-22 | 6.64 | 6.69 | 6.32 | 6.34 | -4.37% | 93,646 | 60,375,666 |
| 2024-08-21 | 6.91 | 6.97 | 6.56 | 6.63 | -6.62% | 143,816 | 96,487,696 |
| 2024-08-20 | 7.28 | 7.72 | 7.07 | 7.1 | -3.27% | 172,015 | 127,494,496 |
| 2024-08-19 | 7.5 | 7.76 | 7.26 | 7.34 | -6.38% | 221,936 | 165,811,301 |
| 2024-08-16 | 6.99 | 8.39 | 6.69 | 7.84 | +12% | 292,886 | 214,228,527 |
| 2024-08-15 | 7.4 | 7.66 | 6.96 | 7 | +1.01% | 174,767 | 126,020,126 |
| 2024-08-14 | 6.89 | 7.1 | 6.77 | 6.93 | 0% | 109,580 | 75,746,578 |
| 2024-08-13 | 6.66 | 7.1 | 6.53 | 6.93 | +2.51% | 128,554 | 87,255,906 |
| 2024-08-12 | 6.66 | 6.9 | 6.63 | 6.76 | +3.36% | 119,713 | 81,333,145 |
| 2024-08-09 | 6.82 | 6.91 | 6.52 | 6.54 | -4.39% | 89,732 | 59,998,723 |
| 2024-08-08 | 6.58 | 7.14 | 6.56 | 6.84 | +3.17% | 143,684 | 98,640,430 |
| 2024-08-07 | 6.74 | 6.76 | 6.6 | 6.63 | -2.21% | 65,786 | 43,833,526 |
| 2024-08-06 | 6.46 | 6.79 | 6.37 | 6.78 | +5.94% | 82,492 | 54,801,485 |
| 2024-08-05 | 6.56 | 6.75 | 6.37 | 6.4 | -3.76% | 54,923 | 36,081,763 |
| 2024-08-02 | 6.73 | 6.85 | 6.62 | 6.65 | -1.04% | 69,897 | 47,190,502 |
| 2024-08-01 | 6.57 | 6.75 | 6.51 | 6.72 | +1.97% | 63,600 | 42,425,760 |
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：