股票概览
6.79
+1.95%
+0.13
6.66
开盘价
6.89
最高价
6.66
最低价
115,271
成交量
数据更新至: 2024-08-30
技术指标
6.68
MA5 (5日均线)
6.80
MA10 (10日均线)
7.02
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 | 6.66 | 6.89 | 6.66 | 6.79 | +1.95% | 115,271 | 78,295,859 |
| 2024-08-29 | 6.55 | 6.68 | 6.53 | 6.66 | +1.22% | 62,030 | 41,147,061 |
| 2024-08-28 | 6.56 | 6.67 | 6.5 | 6.58 | +0.46% | 77,383 | 50,974,011 |
| 2024-08-27 | 6.8 | 6.81 | 6.5 | 6.55 | -3.68% | 140,489 | 92,675,540 |
| 2024-08-26 | 6.78 | 6.88 | 6.76 | 6.8 | +0.15% | 63,454 | 43,219,164 |
| 2024-08-23 | 6.77 | 6.82 | 6.69 | 6.79 | 0% | 65,766 | 44,506,616 |
| 2024-08-22 | 6.96 | 6.98 | 6.75 | 6.79 | -2.16% | 81,467 | 55,713,155 |
| 2024-08-21 | 6.96 | 7.05 | 6.94 | 6.94 | -0.43% | 51,129 | 35,689,537 |
| 2024-08-20 | 7.06 | 7.1 | 6.92 | 6.97 | -1.55% | 89,493 | 62,551,971 |
| 2024-08-19 | 7.09 | 7.16 | 7.05 | 7.08 | -0.28% | 71,189 | 50,566,808 |
| 2024-08-16 | 7.2 | 7.22 | 7.09 | 7.1 | -1.25% | 70,342 | 50,327,265 |
| 2024-08-15 | 7.09 | 7.27 | 7.03 | 7.19 | +1.41% | 104,810 | 75,331,820 |
| 2024-08-14 | 7.08 | 7.15 | 7.05 | 7.09 | +0.14% | 66,124 | 46,973,185 |
| 2024-08-13 | 7.05 | 7.11 | 6.98 | 7.08 | 0% | 73,424 | 51,626,679 |
| 2024-08-12 | 7.39 | 7.39 | 7.04 | 7.08 | -3.8% | 154,663 | 110,568,696 |
| 2024-08-09 | 7.42 | 7.49 | 7.35 | 7.36 | -0.41% | 93,998 | 69,799,792 |
| 2024-08-08 | 7.35 | 7.45 | 7.29 | 7.39 | 0% | 102,490 | 75,525,205 |
| 2024-08-07 | 7.49 | 7.49 | 7.38 | 7.39 | -1.47% | 104,671 | 77,585,639 |
| 2024-08-06 | 7.37 | 7.51 | 7.36 | 7.5 | +2.32% | 148,441 | 110,302,188 |
| 2024-08-05 | 7.59 | 7.65 | 7.32 | 7.33 | -1.08% | 225,239 | 168,941,679 |
| 2024-08-02 | 7.49 | 7.55 | 7.41 | 7.41 | -1.46% | 100,064 | 74,812,481 |
| 2024-08-01 | 7.64 | 7.68 | 7.46 | 7.52 | -1.44% | 124,094 | 93,576,199 |
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：