股票概览
6.52
+0.31%
+0.02
6.5
开盘价
6.61
最高价
6.46
最低价
120,181
成交量
数据更新至: 2024-08-30
技术指标
6.56
MA5 (5日均线)
6.63
MA10 (10日均线)
6.67
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 | 6.5 | 6.61 | 6.46 | 6.52 | +0.31% | 120,181 | 78,777,441 |
| 2024-08-29 | 6.6 | 6.62 | 6.44 | 6.5 | -1.52% | 111,078 | 72,382,586 |
| 2024-08-28 | 6.58 | 6.62 | 6.56 | 6.6 | +0.61% | 53,019 | 34,944,365 |
| 2024-08-27 | 6.62 | 6.64 | 6.56 | 6.56 | -0.91% | 51,451 | 33,917,577 |
| 2024-08-26 | 6.61 | 6.64 | 6.56 | 6.62 | -0.15% | 69,972 | 46,145,430 |
| 2024-08-23 | 6.67 | 6.7 | 6.58 | 6.63 | -0.75% | 81,232 | 53,731,203 |
| 2024-08-22 | 6.66 | 6.73 | 6.65 | 6.68 | +0.15% | 54,856 | 36,677,452 |
| 2024-08-21 | 6.68 | 6.69 | 6.64 | 6.67 | -0.15% | 66,659 | 44,398,617 |
| 2024-08-20 | 6.77 | 6.78 | 6.66 | 6.68 | -1.62% | 64,769 | 43,381,443 |
| 2024-08-19 | 6.73 | 6.79 | 6.71 | 6.79 | +0.89% | 46,210 | 31,275,832 |
| 2024-08-16 | 6.81 | 6.83 | 6.71 | 6.73 | -1.17% | 60,583 | 40,923,298 |
| 2024-08-15 | 6.73 | 6.87 | 6.71 | 6.81 | +1.04% | 76,512 | 52,053,995 |
| 2024-08-14 | 6.77 | 6.79 | 6.71 | 6.74 | -0.3% | 52,009 | 35,098,286 |
| 2024-08-13 | 6.69 | 6.77 | 6.66 | 6.76 | +1.35% | 61,697 | 41,507,184 |
| 2024-08-12 | 6.7 | 6.72 | 6.65 | 6.67 | -0.3% | 59,467 | 39,726,731 |
| 2024-08-09 | 6.73 | 6.77 | 6.68 | 6.69 | -0.59% | 65,433 | 43,977,239 |
| 2024-08-08 | 6.64 | 6.76 | 6.63 | 6.73 | +1.36% | 86,793 | 58,134,717 |
| 2024-08-07 | 6.69 | 6.74 | 6.63 | 6.64 | -1.04% | 103,812 | 69,190,925 |
| 2024-08-06 | 6.74 | 6.77 | 6.65 | 6.71 | +0.15% | 76,732 | 51,507,532 |
| 2024-08-05 | 6.83 | 6.85 | 6.66 | 6.7 | -1.9% | 91,112 | 61,550,260 |
| 2024-08-02 | 6.84 | 6.94 | 6.81 | 6.83 | -0.58% | 68,348 | 47,043,357 |
| 2024-08-01 | 6.91 | 6.97 | 6.85 | 6.87 | -1.01% | 96,570 | 66,639,840 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832