股票概览
6.71
+0.9%
+0.06
6.68
开盘价
6.78
最高价
6.62
最低价
56,122
成交量
数据更新至: 2024-08-30
技术指标
6.66
MA5 (5日均线)
6.74
MA10 (10日均线)
6.96
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 | 6.68 | 6.78 | 6.62 | 6.71 | +0.9% | 56,122 | 37,680,780 |
| 2024-08-29 | 6.65 | 6.7 | 6.61 | 6.65 | -0.15% | 31,498 | 20,974,684 |
| 2024-08-28 | 6.58 | 6.71 | 6.58 | 6.66 | +0.76% | 29,485 | 19,649,711 |
| 2024-08-27 | 6.67 | 6.72 | 6.59 | 6.61 | -1.05% | 39,908 | 26,499,514 |
| 2024-08-26 | 6.6 | 6.73 | 6.58 | 6.68 | +0.91% | 57,078 | 38,045,862 |
| 2024-08-23 | 6.49 | 6.62 | 6.46 | 6.62 | +1.53% | 46,189 | 30,166,067 |
| 2024-08-22 | 6.61 | 6.69 | 6.5 | 6.52 | -1.81% | 63,781 | 41,939,103 |
| 2024-08-21 | 6.72 | 6.73 | 6.57 | 6.64 | -5.82% | 133,615 | 89,007,941 |
| 2024-08-20 | 7.2 | 7.24 | 7.02 | 7.05 | -2.49% | 49,379 | 35,142,061 |
| 2024-08-19 | 7.15 | 7.24 | 7.11 | 7.23 | +0.98% | 45,523 | 32,748,884 |
| 2024-08-16 | 7.19 | 7.2 | 7.15 | 7.16 | 0% | 26,809 | 19,217,394 |
| 2024-08-15 | 7.15 | 7.22 | 7.13 | 7.16 | -0.14% | 33,735 | 24,196,682 |
| 2024-08-14 | 7.21 | 7.22 | 7.16 | 7.17 | -0.55% | 20,909 | 15,017,718 |
| 2024-08-13 | 7.2 | 7.24 | 7.17 | 7.21 | +0.28% | 20,898 | 15,048,605 |
| 2024-08-12 | 7.17 | 7.23 | 7.15 | 7.19 | +0.28% | 28,965 | 20,845,092 |
| 2024-08-09 | 7.29 | 7.3 | 7.17 | 7.17 | -1.78% | 46,004 | 33,277,526 |
| 2024-08-08 | 7.2 | 7.34 | 7.18 | 7.3 | +1.25% | 99,954 | 72,479,892 |
| 2024-08-07 | 7.26 | 7.27 | 7.17 | 7.21 | -0.28% | 32,060 | 23,135,206 |
| 2024-08-06 | 7.15 | 7.25 | 7.15 | 7.23 | +2.12% | 41,900 | 30,211,502 |
| 2024-08-05 | 7.18 | 7.23 | 7.07 | 7.08 | -1.12% | 45,625 | 32,661,972 |
| 2024-08-02 | 7.14 | 7.24 | 7.12 | 7.16 | -0.42% | 39,596 | 28,491,880 |
| 2024-08-01 | 7.21 | 7.27 | 7.18 | 7.19 | -0.14% | 43,663 | 31,513,741 |
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：