股票概览
6.72
+0.75%
+0.05
6.56
开盘价
6.84
最高价
6.56
最低价
241,926
成交量
数据更新至: 2024-08-30
技术指标
6.51
MA5 (5日均线)
6.44
MA10 (10日均线)
6.48
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 | 6.56 | 6.84 | 6.56 | 6.72 | +0.75% | 241,926 | 162,939,617 |
| 2024-08-29 | 6.41 | 6.71 | 6.41 | 6.67 | +3.25% | 122,633 | 80,692,734 |
| 2024-08-28 | 6.32 | 6.5 | 6.31 | 6.46 | +1.89% | 89,808 | 57,951,056 |
| 2024-08-27 | 6.36 | 6.4 | 6.27 | 6.34 | -0.63% | 69,086 | 43,701,986 |
| 2024-08-26 | 6.2 | 6.42 | 6.2 | 6.38 | +1.11% | 89,840 | 57,214,557 |
| 2024-08-23 | 6.34 | 6.44 | 6.28 | 6.31 | -0.32% | 61,875 | 39,177,920 |
| 2024-08-22 | 6.47 | 6.47 | 6.33 | 6.33 | -0.94% | 60,051 | 38,266,326 |
| 2024-08-21 | 6.34 | 6.46 | 6.28 | 6.39 | +0.31% | 82,316 | 52,651,319 |
| 2024-08-20 | 6.44 | 6.46 | 6.28 | 6.37 | -0.62% | 113,915 | 72,267,628 |
| 2024-08-19 | 6.42 | 6.55 | 6.38 | 6.41 | -0.16% | 79,568 | 51,400,347 |
| 2024-08-16 | 6.49 | 6.49 | 6.38 | 6.42 | -0.62% | 83,076 | 53,421,532 |
| 2024-08-15 | 6.45 | 6.55 | 6.37 | 6.46 | +0.16% | 81,551 | 52,688,507 |
| 2024-08-14 | 6.61 | 6.63 | 6.45 | 6.45 | -2.57% | 82,458 | 53,760,738 |
| 2024-08-13 | 6.52 | 6.63 | 6.43 | 6.62 | +1.69% | 95,663 | 62,728,306 |
| 2024-08-12 | 6.49 | 6.52 | 6.38 | 6.51 | +0.15% | 86,115 | 55,670,611 |
| 2024-08-09 | 6.6 | 6.63 | 6.48 | 6.5 | -1.22% | 64,777 | 42,413,743 |
| 2024-08-08 | 6.53 | 6.63 | 6.49 | 6.58 | +0.77% | 66,035 | 43,363,803 |
| 2024-08-07 | 6.57 | 6.59 | 6.5 | 6.53 | -0.76% | 57,649 | 37,685,653 |
| 2024-08-06 | 6.6 | 6.67 | 6.5 | 6.58 | +0.15% | 108,228 | 71,138,023 |
| 2024-08-05 | 6.54 | 6.72 | 6.53 | 6.57 | -0.45% | 110,404 | 72,918,508 |
| 2024-08-02 | 6.54 | 6.71 | 6.49 | 6.6 | +0.3% | 119,658 | 79,322,793 |
| 2024-08-01 | 6.92 | 6.94 | 6.54 | 6.58 | -5.05% | 225,794 | 150,383,090 |
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：