股票概览
6.73
+1.2%
+0.08
6.66
开盘价
6.83
最高价
6.62
最低价
121,668
成交量
数据更新至: 2024-08-30
技术指标
6.68
MA5 (5日均线)
6.95
MA10 (10日均线)
7.25
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 | 6.66 | 6.83 | 6.62 | 6.73 | +1.2% | 121,668 | 82,005,230 |
| 2024-08-29 | 6.61 | 6.71 | 6.57 | 6.65 | +0.3% | 96,825 | 64,411,565 |
| 2024-08-28 | 6.61 | 6.67 | 6.59 | 6.63 | 0% | 99,731 | 66,061,336 |
| 2024-08-27 | 6.74 | 6.74 | 6.59 | 6.63 | -1.78% | 112,398 | 74,686,103 |
| 2024-08-26 | 6.83 | 6.85 | 6.7 | 6.75 | -1.46% | 130,939 | 88,332,101 |
| 2024-08-23 | 6.91 | 6.98 | 6.77 | 6.85 | -1.58% | 121,395 | 83,329,293 |
| 2024-08-22 | 7.36 | 7.37 | 6.93 | 6.96 | -6.07% | 223,184 | 157,629,863 |
| 2024-08-21 | 7.35 | 7.46 | 7.34 | 7.41 | +0.54% | 60,416 | 44,832,067 |
| 2024-08-20 | 7.49 | 7.52 | 7.35 | 7.37 | -1.86% | 63,429 | 46,947,864 |
| 2024-08-19 | 7.46 | 7.59 | 7.46 | 7.51 | +0.4% | 62,901 | 47,368,882 |
| 2024-08-16 | 7.52 | 7.52 | 7.44 | 7.48 | -0.13% | 56,964 | 42,633,579 |
| 2024-08-15 | 7.45 | 7.58 | 7.44 | 7.49 | +0.13% | 60,272 | 45,226,870 |
| 2024-08-14 | 7.6 | 7.62 | 7.47 | 7.48 | -1.84% | 59,253 | 44,566,889 |
| 2024-08-13 | 7.53 | 7.62 | 7.5 | 7.62 | +1.2% | 73,807 | 55,758,155 |
| 2024-08-12 | 7.55 | 7.6 | 7.5 | 7.53 | -0.4% | 69,359 | 52,298,098 |
| 2024-08-09 | 7.63 | 7.68 | 7.54 | 7.56 | -1.05% | 66,866 | 50,775,974 |
| 2024-08-08 | 7.64 | 7.7 | 7.54 | 7.64 | -0.39% | 106,184 | 81,031,197 |
| 2024-08-07 | 7.61 | 7.74 | 7.6 | 7.67 | +0.26% | 108,637 | 83,418,140 |
| 2024-08-06 | 7.48 | 7.7 | 7.48 | 7.65 | +2.41% | 116,126 | 88,560,156 |
| 2024-08-05 | 7.55 | 7.7 | 7.46 | 7.47 | -1.71% | 147,021 | 111,589,348 |
| 2024-08-02 | 7.5 | 7.69 | 7.46 | 7.6 | +0.93% | 140,108 | 106,622,472 |
| 2024-08-01 | 7.49 | 7.63 | 7.47 | 7.53 | +0.67% | 130,122 | 98,218,660 |
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：