股票概览
6.84
+1.79%
+0.12
6.71
开盘价
6.91
最高价
6.69
最低价
73,751
成交量
数据更新至: 2024-08-30
技术指标
6.64
MA5 (5日均线)
6.61
MA10 (10日均线)
6.58
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 | 6.71 | 6.91 | 6.69 | 6.84 | +1.79% | 73,751 | 50,455,895 |
| 2024-08-29 | 6.5 | 6.77 | 6.43 | 6.72 | +2.6% | 64,034 | 42,495,264 |
| 2024-08-28 | 6.33 | 6.6 | 6.26 | 6.55 | +2.5% | 74,741 | 48,368,452 |
| 2024-08-27 | 6.64 | 6.68 | 6.36 | 6.39 | -4.34% | 80,628 | 52,195,527 |
| 2024-08-26 | 6.47 | 6.75 | 6.44 | 6.68 | +1.98% | 86,810 | 57,511,900 |
| 2024-08-23 | 6.44 | 6.71 | 6.38 | 6.55 | +0.92% | 105,720 | 69,065,386 |
| 2024-08-22 | 6.6 | 7.08 | 6.47 | 6.49 | -1.67% | 140,111 | 93,837,035 |
| 2024-08-21 | 6.56 | 6.81 | 6.55 | 6.6 | +0.15% | 97,985 | 65,563,398 |
| 2024-08-20 | 6.71 | 6.72 | 6.57 | 6.59 | -1.49% | 34,598 | 22,894,684 |
| 2024-08-19 | 6.73 | 6.8 | 6.62 | 6.69 | -0.89% | 46,954 | 31,455,491 |
| 2024-08-16 | 6.68 | 6.78 | 6.65 | 6.75 | +1.05% | 68,861 | 46,399,477 |
| 2024-08-15 | 6.45 | 6.95 | 6.39 | 6.68 | +3.09% | 79,161 | 52,795,248 |
| 2024-08-14 | 6.38 | 6.54 | 6.38 | 6.48 | +0.78% | 27,509 | 17,795,672 |
| 2024-08-13 | 6.36 | 6.44 | 6.31 | 6.43 | +0.63% | 26,004 | 16,588,171 |
| 2024-08-12 | 6.52 | 6.54 | 6.36 | 6.39 | -1.84% | 33,285 | 21,373,816 |
| 2024-08-09 | 6.59 | 6.66 | 6.5 | 6.51 | -1.21% | 30,412 | 19,974,368 |
| 2024-08-08 | 6.67 | 6.67 | 6.47 | 6.59 | -1.2% | 38,291 | 25,142,192 |
| 2024-08-07 | 6.62 | 6.76 | 6.56 | 6.67 | +1.06% | 44,851 | 29,983,085 |
| 2024-08-06 | 6.52 | 6.62 | 6.46 | 6.6 | +2.48% | 45,530 | 29,798,601 |
| 2024-08-05 | 6.61 | 6.71 | 6.43 | 6.44 | -3.45% | 48,394 | 31,800,949 |
| 2024-08-02 | 6.75 | 6.83 | 6.64 | 6.67 | -1.77% | 74,862 | 50,479,628 |
| 2024-08-01 | 6.7 | 7.05 | 6.66 | 6.79 | +1.34% | 113,129 | 77,367,594 |
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：