股票概览
6.56
+1.39%
+0.09
6.48
开盘价
6.65
最高价
6.44
最低价
162,276
成交量
数据更新至: 2024-08-30
技术指标
6.46
MA5 (5日均线)
6.53
MA10 (10日均线)
6.71
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 | 6.48 | 6.65 | 6.44 | 6.56 | +1.39% | 162,276 | 106,640,036 |
| 2024-08-29 | 6.34 | 6.49 | 6.3 | 6.47 | +1.25% | 107,028 | 68,837,349 |
| 2024-08-28 | 6.33 | 6.44 | 6.28 | 6.39 | +0.63% | 87,393 | 55,798,997 |
| 2024-08-27 | 6.46 | 6.48 | 6.33 | 6.35 | -2.61% | 104,700 | 66,795,532 |
| 2024-08-26 | 6.43 | 6.52 | 6.35 | 6.52 | +1.88% | 104,427 | 67,417,857 |
| 2024-08-23 | 6.36 | 6.49 | 6.34 | 6.4 | -0.47% | 92,269 | 59,056,295 |
| 2024-08-22 | 6.6 | 6.6 | 6.4 | 6.43 | -3.16% | 181,686 | 117,715,968 |
| 2024-08-21 | 6.72 | 6.79 | 6.55 | 6.64 | -3.63% | 235,669 | 156,781,907 |
| 2024-08-20 | 6.63 | 7.12 | 6.57 | 6.89 | +4.24% | 408,638 | 281,067,750 |
| 2024-08-19 | 6.53 | 6.69 | 6.53 | 6.61 | -0.15% | 87,326 | 57,856,312 |
| 2024-08-16 | 6.78 | 6.79 | 6.6 | 6.62 | -2.22% | 139,905 | 93,186,855 |
| 2024-08-15 | 6.71 | 6.79 | 6.63 | 6.77 | +0.89% | 142,677 | 95,961,078 |
| 2024-08-14 | 6.91 | 6.92 | 6.7 | 6.71 | -2.89% | 164,961 | 111,498,806 |
| 2024-08-13 | 6.97 | 7.02 | 6.81 | 6.91 | -0.86% | 180,077 | 123,834,198 |
| 2024-08-12 | 7.08 | 7.23 | 6.96 | 6.97 | -2.11% | 217,831 | 153,480,482 |
| 2024-08-09 | 7.22 | 7.33 | 7.05 | 7.12 | -1.93% | 342,619 | 245,760,422 |
| 2024-08-08 | 7 | 7.66 | 6.91 | 7.26 | +4.31% | 574,679 | 418,359,976 |
| 2024-08-07 | 6.84 | 6.97 | 6.81 | 6.96 | +1.46% | 174,358 | 120,358,090 |
| 2024-08-06 | 6.82 | 6.89 | 6.76 | 6.86 | +2.39% | 169,340 | 115,406,957 |
| 2024-08-05 | 7 | 7.1 | 6.69 | 6.7 | -4.96% | 229,604 | 158,019,635 |
| 2024-08-02 | 7.09 | 7.19 | 7.03 | 7.05 | -1.12% | 208,151 | 148,094,289 |
| 2024-08-01 | 7.01 | 7.14 | 7 | 7.13 | +1.71% | 236,511 | 167,682,586 |
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：