股票概览
6.55
+2.18%
+0.14
6.41
开盘价
6.75
最高价
6.36
最低价
72,799
成交量
数据更新至: 2024-08-30
技术指标
6.38
MA5 (5日均线)
6.45
MA10 (10日均线)
6.77
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 | 6.41 | 6.75 | 6.36 | 6.55 | +2.18% | 72,799 | 47,660,343 |
| 2024-08-29 | 6.29 | 6.42 | 6.24 | 6.41 | +1.75% | 45,883 | 29,167,618 |
| 2024-08-28 | 6.26 | 6.36 | 6.2 | 6.3 | +0.64% | 47,008 | 29,559,086 |
| 2024-08-27 | 6.37 | 6.42 | 6.25 | 6.26 | -1.88% | 37,352 | 23,606,647 |
| 2024-08-26 | 6.3 | 6.39 | 6.26 | 6.38 | +1.59% | 45,164 | 28,668,524 |
| 2024-08-23 | 6.41 | 6.44 | 6.24 | 6.28 | -2.48% | 69,178 | 43,665,182 |
| 2024-08-22 | 6.47 | 6.54 | 6.4 | 6.44 | 0% | 61,033 | 39,524,907 |
| 2024-08-21 | 6.55 | 6.59 | 6.43 | 6.44 | -2.42% | 47,516 | 30,820,145 |
| 2024-08-20 | 6.85 | 6.85 | 6.51 | 6.6 | -3.51% | 79,953 | 52,850,752 |
| 2024-08-19 | 6.97 | 7 | 6.82 | 6.84 | -1.87% | 56,495 | 39,027,269 |
| 2024-08-16 | 7.13 | 7.14 | 6.94 | 6.97 | -1.83% | 43,683 | 30,718,564 |
| 2024-08-15 | 7.05 | 7.13 | 7 | 7.1 | +1% | 37,025 | 26,227,641 |
| 2024-08-14 | 7.1 | 7.13 | 7.03 | 7.03 | -1.13% | 25,382 | 17,921,925 |
| 2024-08-13 | 7.14 | 7.15 | 7.02 | 7.11 | -0.42% | 31,847 | 22,512,177 |
| 2024-08-12 | 7.13 | 7.17 | 7.06 | 7.14 | +0.14% | 25,364 | 18,060,824 |
| 2024-08-09 | 7.18 | 7.23 | 7.13 | 7.13 | -0.42% | 29,637 | 21,257,264 |
| 2024-08-08 | 7.07 | 7.17 | 7.01 | 7.16 | +1.13% | 38,576 | 27,422,715 |
| 2024-08-07 | 7.13 | 7.14 | 7.03 | 7.08 | -0.7% | 31,330 | 22,153,700 |
| 2024-08-06 | 7.04 | 7.13 | 7.02 | 7.13 | +2.59% | 35,588 | 25,220,720 |
| 2024-08-05 | 7 | 7.16 | 6.95 | 6.95 | -1.42% | 52,881 | 37,340,232 |
| 2024-08-02 | 7.1 | 7.15 | 7.03 | 7.05 | -0.98% | 35,187 | 24,955,993 |
| 2024-08-01 | 7.19 | 7.23 | 7.07 | 7.12 | -0.56% | 45,342 | 32,402,525 |
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：