股票概览
6.73
+1.82%
+0.12
6.64
开盘价
6.8
最高价
6.6
最低价
30,678
成交量
数据更新至: 2024-08-30
技术指标
6.60
MA5 (5日均线)
6.64
MA10 (10日均线)
6.83
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 | 6.64 | 6.8 | 6.6 | 6.73 | +1.82% | 30,678 | 20,653,987 |
| 2024-08-29 | 6.49 | 6.62 | 6.45 | 6.61 | +1.23% | 25,155 | 16,493,627 |
| 2024-08-28 | 6.46 | 6.6 | 6.44 | 6.53 | +0.77% | 19,645 | 12,829,639 |
| 2024-08-27 | 6.68 | 6.68 | 6.46 | 6.48 | -2.41% | 22,319 | 14,590,270 |
| 2024-08-26 | 6.6 | 6.68 | 6.47 | 6.64 | +1.53% | 20,933 | 13,851,676 |
| 2024-08-23 | 6.65 | 6.68 | 6.46 | 6.54 | -1.65% | 29,276 | 19,135,856 |
| 2024-08-22 | 6.68 | 6.84 | 6.62 | 6.65 | 0% | 34,219 | 22,959,417 |
| 2024-08-21 | 6.75 | 6.75 | 6.61 | 6.65 | -0.75% | 20,560 | 13,684,603 |
| 2024-08-20 | 6.88 | 6.9 | 6.66 | 6.7 | -2.9% | 32,780 | 22,126,811 |
| 2024-08-19 | 6.88 | 6.98 | 6.81 | 6.9 | +1.02% | 27,703 | 19,127,230 |
| 2024-08-16 | 6.89 | 6.99 | 6.82 | 6.83 | -1.59% | 30,428 | 20,885,995 |
| 2024-08-15 | 6.9 | 6.96 | 6.77 | 6.94 | +0.87% | 30,739 | 21,199,901 |
| 2024-08-14 | 6.9 | 7.05 | 6.87 | 6.88 | -0.43% | 26,895 | 18,630,866 |
| 2024-08-13 | 6.96 | 6.96 | 6.79 | 6.91 | +0.73% | 29,401 | 20,180,567 |
| 2024-08-12 | 7.07 | 7.07 | 6.79 | 6.86 | -2.42% | 44,304 | 30,410,629 |
| 2024-08-09 | 7.21 | 7.25 | 7 | 7.03 | -2.5% | 51,887 | 36,905,228 |
| 2024-08-08 | 7.18 | 7.26 | 7.11 | 7.21 | +0.42% | 49,731 | 35,782,963 |
| 2024-08-07 | 7.24 | 7.27 | 7.14 | 7.18 | -0.83% | 46,227 | 33,182,987 |
| 2024-08-06 | 7.09 | 7.26 | 6.99 | 7.24 | +3.28% | 73,558 | 52,439,683 |
| 2024-08-05 | 7.23 | 7.39 | 7.01 | 7.01 | -5.27% | 101,800 | 73,319,199 |
| 2024-08-02 | 7.77 | 7.98 | 7.38 | 7.4 | -4.39% | 141,365 | 108,559,887 |
| 2024-08-01 | 7.58 | 7.75 | 7.5 | 7.74 | +1.44% | 131,715 | 101,002,520 |
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：