股票概览
6.53
+0.46%
+0.03
6.52
开盘价
6.59
最高价
6.45
最低价
44,320
成交量
数据更新至: 2024-08-30
技术指标
6.49
MA5 (5日均线)
6.39
MA10 (10日均线)
6.38
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 | 6.52 | 6.59 | 6.45 | 6.53 | +0.46% | 44,320 | 28,986,395 |
| 2024-08-29 | 6.52 | 6.54 | 6.46 | 6.5 | -0.15% | 31,168 | 20,240,092 |
| 2024-08-28 | 6.47 | 6.57 | 6.45 | 6.51 | +0.46% | 38,062 | 24,844,341 |
| 2024-08-27 | 6.44 | 6.52 | 6.41 | 6.48 | +0.78% | 61,053 | 39,570,183 |
| 2024-08-26 | 6.25 | 6.44 | 6.25 | 6.43 | +2.55% | 37,593 | 23,966,707 |
| 2024-08-23 | 6.26 | 6.31 | 6.23 | 6.27 | +0.16% | 17,085 | 10,698,837 |
| 2024-08-22 | 6.3 | 6.31 | 6.25 | 6.26 | -0.32% | 17,801 | 11,181,002 |
| 2024-08-21 | 6.28 | 6.32 | 6.26 | 6.28 | -0.32% | 15,538 | 9,783,269 |
| 2024-08-20 | 6.37 | 6.38 | 6.28 | 6.3 | -0.79% | 20,701 | 13,077,697 |
| 2024-08-19 | 6.35 | 6.4 | 6.32 | 6.35 | +0.16% | 15,283 | 9,729,557 |
| 2024-08-16 | 6.37 | 6.38 | 6.33 | 6.34 | -0.47% | 13,706 | 8,713,624 |
| 2024-08-15 | 6.34 | 6.42 | 6.32 | 6.37 | +0.31% | 22,423 | 14,279,935 |
| 2024-08-14 | 6.42 | 6.42 | 6.35 | 6.35 | -0.94% | 17,720 | 11,303,159 |
| 2024-08-13 | 6.38 | 6.41 | 6.34 | 6.41 | +0.63% | 20,621 | 13,175,706 |
| 2024-08-12 | 6.37 | 6.42 | 6.36 | 6.37 | -0.16% | 15,228 | 9,728,084 |
| 2024-08-09 | 6.42 | 6.46 | 6.38 | 6.38 | -0.47% | 18,207 | 11,687,866 |
| 2024-08-08 | 6.36 | 6.42 | 6.33 | 6.41 | +0.94% | 19,391 | 12,376,147 |
| 2024-08-07 | 6.35 | 6.38 | 6.31 | 6.35 | -0.31% | 16,468 | 10,459,582 |
| 2024-08-06 | 6.36 | 6.41 | 6.31 | 6.37 | +0.79% | 24,574 | 15,624,439 |
| 2024-08-05 | 6.44 | 6.46 | 6.31 | 6.32 | -2.17% | 38,219 | 24,380,511 |
| 2024-08-02 | 6.45 | 6.53 | 6.43 | 6.46 | -0.46% | 22,485 | 14,585,294 |
| 2024-08-01 | 6.51 | 6.56 | 6.48 | 6.49 | -0.31% | 25,076 | 16,347,803 |
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：