股票概览
6.29
+2.11%
+0.13
6.15
开盘价
6.37
最高价
6.13
最低价
94,780
成交量
数据更新至: 2024-08-30
技术指标
6.15
MA5 (5日均线)
6.29
MA10 (10日均线)
6.29
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 | 6.15 | 6.37 | 6.13 | 6.29 | +2.11% | 94,780 | 59,569,809 |
| 2024-08-29 | 6.15 | 6.22 | 6.1 | 6.16 | -0.16% | 43,722 | 26,936,491 |
| 2024-08-28 | 6.05 | 6.21 | 5.94 | 6.17 | +2.49% | 64,561 | 39,476,310 |
| 2024-08-27 | 6.09 | 6.17 | 6.01 | 6.02 | -1.47% | 54,380 | 32,978,013 |
| 2024-08-26 | 6.08 | 6.16 | 5.98 | 6.11 | -3.02% | 67,413 | 41,051,463 |
| 2024-08-23 | 6.25 | 6.32 | 6.19 | 6.3 | +0.48% | 57,305 | 35,884,047 |
| 2024-08-22 | 6.39 | 6.43 | 6.24 | 6.27 | -2.03% | 77,844 | 49,246,193 |
| 2024-08-21 | 6.55 | 6.59 | 6.38 | 6.4 | -1.99% | 74,190 | 48,011,022 |
| 2024-08-20 | 6.63 | 6.67 | 6.49 | 6.53 | -1.36% | 95,411 | 62,571,277 |
| 2024-08-19 | 6.48 | 6.7 | 6.43 | 6.62 | +2.64% | 139,042 | 91,787,543 |
| 2024-08-16 | 6.42 | 6.47 | 6.38 | 6.45 | +0.31% | 65,204 | 41,967,463 |
| 2024-08-15 | 6.3 | 6.48 | 6.29 | 6.43 | +1.58% | 71,100 | 45,509,952 |
| 2024-08-14 | 6.29 | 6.37 | 6.28 | 6.33 | +0.48% | 55,447 | 35,118,599 |
| 2024-08-13 | 6.24 | 6.33 | 6.22 | 6.3 | +0.8% | 52,057 | 32,682,745 |
| 2024-08-12 | 6.24 | 6.31 | 6.19 | 6.25 | +0.32% | 54,578 | 34,159,055 |
| 2024-08-09 | 6.35 | 6.36 | 6.23 | 6.23 | -1.42% | 53,693 | 33,784,954 |
| 2024-08-08 | 6.23 | 6.33 | 6.17 | 6.32 | +1.12% | 68,275 | 42,750,720 |
| 2024-08-07 | 6.23 | 6.29 | 6.22 | 6.25 | -0.16% | 47,847 | 29,951,354 |
| 2024-08-06 | 6.24 | 6.31 | 6.16 | 6.26 | +1.29% | 61,208 | 38,179,216 |
| 2024-08-05 | 6.18 | 6.35 | 6.18 | 6.18 | -0.64% | 98,955 | 62,034,387 |
| 2024-08-02 | 6.24 | 6.32 | 6.2 | 6.22 | -1.11% | 68,102 | 42,686,102 |
| 2024-08-01 | 6.3 | 6.38 | 6.26 | 6.29 | -0.32% | 91,823 | 57,851,140 |
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：