股票概览
6.62
+2.48%
+0.16
6.48
开盘价
6.72
最高价
6.43
最低价
34,937
成交量
数据更新至: 2024-08-30
技术指标
6.52
MA5 (5日均线)
6.60
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 | 6.48 | 6.72 | 6.43 | 6.62 | +2.48% | 34,937 | 23,126,111 |
| 2024-08-29 | 6.38 | 6.49 | 6.38 | 6.46 | -0.31% | 26,505 | 17,055,415 |
| 2024-08-28 | 6.38 | 6.52 | 6.38 | 6.48 | +0.15% | 18,845 | 12,182,853 |
| 2024-08-27 | 6.54 | 6.55 | 6.44 | 6.47 | -1.52% | 15,308 | 9,936,060 |
| 2024-08-26 | 6.53 | 6.65 | 6.52 | 6.57 | +0.77% | 17,578 | 11,568,779 |
| 2024-08-23 | 6.6 | 6.61 | 6.48 | 6.52 | -1.21% | 18,319 | 11,955,942 |
| 2024-08-22 | 6.58 | 6.7 | 6.58 | 6.6 | -0.45% | 14,547 | 9,652,805 |
| 2024-08-21 | 6.71 | 6.71 | 6.59 | 6.63 | -0.75% | 19,140 | 12,712,907 |
| 2024-08-20 | 6.93 | 6.97 | 6.61 | 6.68 | -4.02% | 42,461 | 28,582,340 |
| 2024-08-19 | 6.98 | 7.07 | 6.94 | 6.96 | -0.29% | 14,003 | 9,823,172 |
| 2024-08-16 | 7.07 | 7.1 | 6.97 | 6.98 | -0.99% | 11,856 | 8,332,637 |
| 2024-08-15 | 6.92 | 7.07 | 6.88 | 7.05 | +1.44% | 18,380 | 12,872,835 |
| 2024-08-14 | 6.99 | 7.05 | 6.93 | 6.95 | -1% | 17,845 | 12,439,708 |
| 2024-08-13 | 6.98 | 7.02 | 6.9 | 7.02 | +0.86% | 15,526 | 10,808,130 |
| 2024-08-12 | 6.98 | 7.03 | 6.9 | 6.96 | -0.57% | 14,870 | 10,345,316 |
| 2024-08-09 | 7.08 | 7.1 | 7 | 7 | -0.85% | 16,009 | 11,282,560 |
| 2024-08-08 | 7.08 | 7.12 | 6.99 | 7.06 | -0.84% | 14,242 | 10,053,131 |
| 2024-08-07 | 7.1 | 7.16 | 7.02 | 7.12 | +0.56% | 16,725 | 11,887,917 |
| 2024-08-06 | 7.02 | 7.14 | 7 | 7.08 | +1% | 18,320 | 12,925,645 |
| 2024-08-05 | 7.16 | 7.26 | 7.01 | 7.01 | -2.37% | 33,747 | 24,024,339 |
| 2024-08-02 | 7.28 | 7.32 | 7.17 | 7.18 | -2.05% | 19,989 | 14,497,834 |
| 2024-08-01 | 7.39 | 7.43 | 7.3 | 7.33 | -0.68% | 24,537 | 18,036,996 |
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：