股票概览
6.38
+1.59%
+0.1
6.23
开盘价
6.58
最高价
6.22
最低价
92,157
成交量
数据更新至: 2024-08-30
技术指标
6.14
MA5 (5日均线)
6.05
MA10 (10日均线)
6.10
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 | 6.23 | 6.58 | 6.22 | 6.38 | +1.59% | 92,157 | 59,152,265 |
| 2024-08-29 | 6.04 | 6.35 | 6.01 | 6.28 | +2.95% | 69,487 | 42,937,605 |
| 2024-08-28 | 5.95 | 6.15 | 5.88 | 6.1 | +2.52% | 28,951 | 17,530,185 |
| 2024-08-27 | 5.98 | 6.07 | 5.94 | 5.95 | -0.34% | 22,329 | 13,377,396 |
| 2024-08-26 | 5.81 | 6.04 | 5.79 | 5.97 | +2.4% | 26,950 | 16,016,025 |
| 2024-08-23 | 5.85 | 5.9 | 5.72 | 5.83 | -0.68% | 28,616 | 16,643,118 |
| 2024-08-22 | 6 | 6.05 | 5.85 | 5.87 | -1.51% | 19,739 | 11,746,094 |
| 2024-08-21 | 6.03 | 6.07 | 5.95 | 5.96 | -0.5% | 19,989 | 12,002,930 |
| 2024-08-20 | 6.16 | 6.2 | 5.98 | 5.99 | -2.76% | 28,469 | 17,255,941 |
| 2024-08-19 | 6.35 | 6.45 | 6.15 | 6.16 | -1.75% | 34,544 | 21,435,519 |
| 2024-08-16 | 6.19 | 6.29 | 6.1 | 6.27 | +1.95% | 40,604 | 25,250,815 |
| 2024-08-15 | 6.11 | 6.2 | 6.07 | 6.15 | +0.33% | 27,252 | 16,728,780 |
| 2024-08-14 | 6.14 | 6.18 | 6.08 | 6.13 | -0.33% | 25,198 | 15,446,728 |
| 2024-08-13 | 6.18 | 6.19 | 6.06 | 6.15 | -0.32% | 24,470 | 14,978,694 |
| 2024-08-12 | 6.11 | 6.34 | 6.1 | 6.17 | +0.33% | 44,601 | 27,731,682 |
| 2024-08-09 | 6.38 | 6.49 | 6.14 | 6.15 | -0.49% | 45,912 | 28,672,207 |
| 2024-08-08 | 6.22 | 6.28 | 6.15 | 6.18 | -0.16% | 31,503 | 19,556,295 |
| 2024-08-07 | 6.16 | 6.22 | 6.09 | 6.19 | +0.16% | 32,550 | 20,031,166 |
| 2024-08-06 | 6.06 | 6.19 | 5.95 | 6.18 | +4.22% | 50,381 | 30,780,408 |
| 2024-08-05 | 6.05 | 6.13 | 5.91 | 5.93 | -2.47% | 34,709 | 20,894,675 |
| 2024-08-02 | 6.05 | 6.23 | 6.04 | 6.08 | -0.49% | 38,248 | 23,503,627 |
| 2024-08-01 | 6.09 | 6.16 | 6.06 | 6.11 | +0.16% | 31,952 | 19,518,413 |
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：