股票概览
6.32
+0.96%
+0.06
6.28
开盘价
6.42
最高价
6.08
最低价
790,477
成交量
数据更新至: 2024-08-30
技术指标
6.35
MA5 (5日均线)
6.45
MA10 (10日均线)
6.46
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 | 6.28 | 6.42 | 6.08 | 6.32 | +0.96% | 790,477 | 496,871,719 |
| 2024-08-29 | 6.31 | 6.36 | 6.26 | 6.26 | -1.42% | 375,433 | 236,542,344 |
| 2024-08-28 | 6.33 | 6.41 | 6.3 | 6.35 | -0.16% | 320,126 | 202,707,006 |
| 2024-08-27 | 6.46 | 6.49 | 6.33 | 6.36 | -1.55% | 253,959 | 162,050,588 |
| 2024-08-26 | 6.5 | 6.56 | 6.37 | 6.46 | -0.62% | 306,453 | 198,814,293 |
| 2024-08-23 | 6.39 | 6.55 | 6.36 | 6.5 | +1.88% | 300,637 | 194,536,637 |
| 2024-08-22 | 6.45 | 6.51 | 6.36 | 6.38 | -1.39% | 264,382 | 169,999,452 |
| 2024-08-21 | 6.6 | 6.67 | 6.43 | 6.47 | -2.71% | 374,405 | 244,467,837 |
| 2024-08-20 | 6.76 | 6.78 | 6.6 | 6.65 | -1.19% | 349,166 | 232,600,892 |
| 2024-08-19 | 6.48 | 6.73 | 6.46 | 6.73 | +3.86% | 506,952 | 338,226,878 |
| 2024-08-16 | 6.49 | 6.59 | 6.46 | 6.48 | -0.15% | 386,743 | 252,131,842 |
| 2024-08-15 | 6.29 | 6.5 | 6.26 | 6.49 | +2.85% | 465,357 | 299,568,575 |
| 2024-08-14 | 6.44 | 6.45 | 6.3 | 6.31 | -2.02% | 255,225 | 161,860,819 |
| 2024-08-13 | 6.46 | 6.52 | 6.31 | 6.44 | -0.46% | 405,962 | 259,169,723 |
| 2024-08-12 | 6.47 | 6.52 | 6.41 | 6.47 | 0% | 260,801 | 168,789,792 |
| 2024-08-09 | 6.51 | 6.68 | 6.45 | 6.47 | -0.31% | 448,922 | 295,620,638 |
| 2024-08-08 | 6.52 | 6.57 | 6.45 | 6.49 | -0.76% | 255,693 | 165,887,821 |
| 2024-08-07 | 6.49 | 6.62 | 6.49 | 6.54 | +0.31% | 274,356 | 180,229,137 |
| 2024-08-06 | 6.51 | 6.57 | 6.45 | 6.52 | +0.62% | 300,170 | 194,957,645 |
| 2024-08-05 | 6.56 | 6.65 | 6.47 | 6.48 | -1.52% | 360,507 | 236,119,736 |
| 2024-08-02 | 6.67 | 6.69 | 6.56 | 6.58 | -1.94% | 266,829 | 176,394,063 |
| 2024-08-01 | 6.75 | 6.82 | 6.69 | 6.71 | -0.3% | 353,542 | 238,343,802 |
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：