股票概览
6.73
+1.05%
+0.07
6.68
开盘价
6.8
最高价
6.61
最低价
32,616
成交量
数据更新至: 2024-08-30
技术指标
6.65
MA5 (5日均线)
6.70
MA10 (10日均线)
6.92
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 | 6.8 | 6.61 | 6.73 | +1.05% | 32,616 | 21,906,813 |
| 2024-08-29 | 6.68 | 6.7 | 6.57 | 6.66 | +0.15% | 20,201 | 13,398,916 |
| 2024-08-28 | 6.59 | 6.71 | 6.5 | 6.65 | +0.91% | 19,473 | 12,915,117 |
| 2024-08-27 | 6.61 | 6.71 | 6.55 | 6.59 | -0.45% | 23,362 | 15,471,181 |
| 2024-08-26 | 6.55 | 6.67 | 6.48 | 6.62 | +1.53% | 23,798 | 15,731,303 |
| 2024-08-23 | 6.59 | 6.61 | 6.5 | 6.52 | -1.21% | 18,074 | 11,828,662 |
| 2024-08-22 | 6.78 | 6.8 | 6.6 | 6.6 | -2.37% | 21,174 | 14,128,135 |
| 2024-08-21 | 6.84 | 6.87 | 6.75 | 6.76 | -1.17% | 16,048 | 10,893,650 |
| 2024-08-20 | 7.07 | 7.07 | 6.82 | 6.84 | -2.43% | 21,966 | 15,116,900 |
| 2024-08-19 | 7.05 | 7.1 | 7 | 7.01 | -0.28% | 23,370 | 16,436,363 |
| 2024-08-16 | 7.09 | 7.14 | 7.01 | 7.03 | -1.26% | 21,489 | 15,169,067 |
| 2024-08-15 | 7.05 | 7.15 | 7.05 | 7.12 | +0.56% | 16,414 | 11,661,214 |
| 2024-08-14 | 7.13 | 7.14 | 7.06 | 7.08 | -0.7% | 20,345 | 14,431,875 |
| 2024-08-13 | 7.15 | 7.19 | 7.06 | 7.13 | -0.28% | 17,477 | 12,442,003 |
| 2024-08-12 | 7.12 | 7.2 | 7.09 | 7.15 | -0.42% | 27,867 | 19,924,289 |
| 2024-08-09 | 7.3 | 7.35 | 7.18 | 7.18 | -3.23% | 60,257 | 43,582,739 |
| 2024-08-08 | 7.19 | 7.48 | 7.11 | 7.42 | +4.07% | 72,364 | 52,913,307 |
| 2024-08-07 | 7.2 | 7.2 | 7.09 | 7.13 | -0.83% | 25,686 | 18,331,974 |
| 2024-08-06 | 7.21 | 7.3 | 7.1 | 7.19 | +2.28% | 48,103 | 34,653,862 |
| 2024-08-05 | 7.09 | 7.2 | 7 | 7.03 | -0.99% | 33,064 | 23,492,131 |
| 2024-08-02 | 7.03 | 7.17 | 7.03 | 7.1 | +0.14% | 29,131 | 20,726,618 |
| 2024-08-01 | 7.13 | 7.17 | 7.08 | 7.09 | -0.56% | 31,223 | 22,228,195 |
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：