股票概览
6.82
+1.49%
+0.1
6.75
开盘价
6.94
最高价
6.63
最低价
33,009
成交量
数据更新至: 2024-08-30
技术指标
6.67
MA5 (5日均线)
6.65
MA10 (10日均线)
6.81
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 | 6.75 | 6.94 | 6.63 | 6.82 | +1.49% | 33,009 | 22,506,360 |
| 2024-08-29 | 6.63 | 6.74 | 6.6 | 6.72 | +0.9% | 22,957 | 15,347,545 |
| 2024-08-28 | 6.55 | 6.7 | 6.48 | 6.66 | +1.52% | 29,232 | 19,377,806 |
| 2024-08-27 | 6.56 | 6.62 | 6.52 | 6.56 | -0.3% | 17,646 | 11,574,270 |
| 2024-08-26 | 6.53 | 6.61 | 6.48 | 6.58 | +0.77% | 27,854 | 18,208,525 |
| 2024-08-23 | 6.58 | 6.6 | 6.5 | 6.53 | -0.46% | 19,353 | 12,648,843 |
| 2024-08-22 | 6.63 | 6.68 | 6.53 | 6.56 | -1.2% | 24,524 | 16,118,774 |
| 2024-08-21 | 6.61 | 6.66 | 6.5 | 6.64 | +0.61% | 29,979 | 19,816,967 |
| 2024-08-20 | 6.8 | 6.82 | 6.54 | 6.6 | -2.8% | 48,796 | 32,454,766 |
| 2024-08-19 | 6.88 | 6.88 | 6.63 | 6.79 | -1.16% | 38,786 | 26,178,051 |
| 2024-08-16 | 6.94 | 6.99 | 6.84 | 6.87 | -1.43% | 41,003 | 28,217,282 |
| 2024-08-15 | 6.89 | 7.04 | 6.87 | 6.97 | +1.01% | 22,987 | 16,001,308 |
| 2024-08-14 | 6.99 | 7 | 6.87 | 6.9 | -1.43% | 20,757 | 14,350,695 |
| 2024-08-13 | 7.02 | 7.1 | 6.93 | 7 | -0.28% | 24,673 | 17,267,621 |
| 2024-08-12 | 7.01 | 7.11 | 6.98 | 7.02 | +0.14% | 27,487 | 19,387,528 |
| 2024-08-09 | 7.08 | 7.12 | 7.01 | 7.01 | -0.99% | 23,566 | 16,617,934 |
| 2024-08-08 | 6.94 | 7.1 | 6.92 | 7.08 | +2.02% | 27,465 | 19,317,309 |
| 2024-08-07 | 7.02 | 7.05 | 6.91 | 6.94 | -1.42% | 25,100 | 17,469,353 |
| 2024-08-06 | 6.98 | 7.06 | 6.95 | 7.04 | +1.59% | 22,923 | 16,054,538 |
| 2024-08-05 | 6.99 | 7.12 | 6.92 | 6.93 | -1.42% | 29,640 | 20,813,694 |
| 2024-08-02 | 6.95 | 7.12 | 6.94 | 7.03 | +0.29% | 29,943 | 21,112,395 |
| 2024-08-01 | 7.1 | 7.16 | 6.98 | 7.01 | -1.13% | 30,770 | 21,675,240 |
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：