股票概览
6.84
+1.18%
+0.08
6.77
开盘价
6.91
最高价
6.73
最低价
117,280
成交量
数据更新至: 2024-08-30
技术指标
6.71
MA5 (5日均线)
6.74
MA10 (10日均线)
6.90
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 | 6.77 | 6.91 | 6.73 | 6.84 | +1.18% | 117,280 | 80,344,357 |
| 2024-08-29 | 6.63 | 6.78 | 6.58 | 6.76 | +1.81% | 85,813 | 57,699,198 |
| 2024-08-28 | 6.64 | 6.72 | 6.6 | 6.64 | +0.3% | 82,754 | 55,093,180 |
| 2024-08-27 | 6.7 | 6.72 | 6.6 | 6.62 | -1.05% | 75,849 | 50,428,684 |
| 2024-08-26 | 6.69 | 6.74 | 6.63 | 6.69 | +0.3% | 55,127 | 36,849,806 |
| 2024-08-23 | 6.73 | 6.74 | 6.64 | 6.67 | -0.3% | 56,671 | 37,873,894 |
| 2024-08-22 | 6.77 | 6.8 | 6.69 | 6.69 | -1.04% | 52,949 | 35,648,272 |
| 2024-08-21 | 6.77 | 6.82 | 6.74 | 6.76 | -0.59% | 46,069 | 31,183,479 |
| 2024-08-20 | 6.93 | 6.94 | 6.76 | 6.8 | -1.88% | 75,220 | 51,272,016 |
| 2024-08-19 | 6.9 | 6.99 | 6.88 | 6.93 | +0.29% | 52,996 | 36,746,037 |
| 2024-08-16 | 7.05 | 7.05 | 6.9 | 6.91 | -1.57% | 81,444 | 56,621,219 |
| 2024-08-15 | 6.95 | 7.09 | 6.92 | 7.02 | +0.57% | 75,775 | 53,221,095 |
| 2024-08-14 | 7.05 | 7.09 | 6.97 | 6.98 | -1.41% | 57,876 | 40,565,116 |
| 2024-08-13 | 6.95 | 7.08 | 6.95 | 7.08 | +2.02% | 91,064 | 63,990,029 |
| 2024-08-12 | 6.95 | 7.02 | 6.89 | 6.94 | -0.86% | 76,202 | 52,983,470 |
| 2024-08-09 | 7.11 | 7.15 | 7 | 7 | -1.27% | 79,534 | 56,112,698 |
| 2024-08-08 | 7.19 | 7.19 | 7.01 | 7.09 | -1.39% | 108,576 | 76,937,019 |
| 2024-08-07 | 7.23 | 7.28 | 7.17 | 7.19 | -0.69% | 83,822 | 60,589,415 |
| 2024-08-06 | 7.16 | 7.26 | 7.12 | 7.24 | +2.12% | 113,924 | 81,962,048 |
| 2024-08-05 | 7.23 | 7.4 | 7.08 | 7.09 | -2.74% | 150,696 | 108,782,037 |
| 2024-08-02 | 7.3 | 7.46 | 7.26 | 7.29 | -0.95% | 159,627 | 117,612,492 |
| 2024-08-01 | 7.33 | 7.48 | 7.31 | 7.36 | 0% | 191,503 | 141,738,518 |
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：