股票概览
6.4
-1.39%
-0.09
6.44
开盘价
6.45
最高价
6.28
最低价
164,671
成交量
数据更新至: 2024-08-30
技术指标
6.57
MA5 (5日均线)
6.69
MA10 (10日均线)
6.79
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 | 6.44 | 6.45 | 6.28 | 6.4 | -1.39% | 164,671 | 104,924,049 |
| 2024-08-29 | 6.55 | 6.6 | 6.47 | 6.49 | -1.82% | 84,315 | 54,981,937 |
| 2024-08-28 | 6.52 | 6.72 | 6.52 | 6.61 | -0.15% | 99,785 | 66,219,201 |
| 2024-08-27 | 6.71 | 6.75 | 6.59 | 6.62 | -1.63% | 76,112 | 50,580,642 |
| 2024-08-26 | 6.75 | 6.8 | 6.67 | 6.73 | +0.15% | 132,024 | 88,668,146 |
| 2024-08-23 | 6.84 | 6.88 | 6.67 | 6.72 | -1.9% | 102,876 | 69,379,341 |
| 2024-08-22 | 6.8 | 6.87 | 6.76 | 6.85 | +0.88% | 93,383 | 63,687,217 |
| 2024-08-21 | 6.8 | 6.81 | 6.73 | 6.79 | 0% | 49,349 | 33,397,456 |
| 2024-08-20 | 6.91 | 6.94 | 6.74 | 6.79 | -1.74% | 86,208 | 58,666,466 |
| 2024-08-19 | 6.93 | 6.96 | 6.86 | 6.91 | +0.29% | 78,716 | 54,472,865 |
| 2024-08-16 | 7.02 | 7.02 | 6.88 | 6.89 | -1.57% | 71,330 | 49,407,352 |
| 2024-08-15 | 6.96 | 7.03 | 6.91 | 7 | +0.29% | 78,411 | 54,670,129 |
| 2024-08-14 | 6.76 | 7.03 | 6.75 | 6.98 | +2.8% | 135,608 | 94,152,518 |
| 2024-08-13 | 6.87 | 6.87 | 6.73 | 6.79 | -0.44% | 79,842 | 54,201,678 |
| 2024-08-12 | 6.81 | 6.91 | 6.79 | 6.82 | +0.59% | 88,256 | 60,539,673 |
| 2024-08-09 | 6.86 | 6.93 | 6.78 | 6.78 | -1.17% | 81,618 | 55,694,303 |
| 2024-08-08 | 6.98 | 6.99 | 6.83 | 6.86 | -1.58% | 77,203 | 53,110,365 |
| 2024-08-07 | 6.88 | 7.03 | 6.86 | 6.97 | +1.01% | 85,133 | 59,362,303 |
| 2024-08-06 | 6.86 | 6.95 | 6.81 | 6.9 | +0.58% | 95,070 | 65,449,663 |
| 2024-08-05 | 6.9 | 6.98 | 6.84 | 6.86 | -0.87% | 102,457 | 70,624,549 |
| 2024-08-02 | 6.97 | 7.01 | 6.85 | 6.92 | -1.42% | 120,534 | 83,462,995 |
| 2024-08-01 | 7.12 | 7.13 | 6.99 | 7.02 | -0.71% | 134,839 | 95,146,323 |
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：