股票概览
6.32
+1.44%
+0.09
6.23
开盘价
6.44
最高价
6.16
最低价
13,669
成交量
数据更新至: 2024-08-30
技术指标
6.33
MA5 (5日均线)
6.38
MA10 (10日均线)
6.67
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 | 6.44 | 6.16 | 6.32 | +1.44% | 13,669 | 8,596,833 |
| 2024-08-29 | 6.28 | 6.38 | 6.21 | 6.23 | -2.35% | 10,556 | 6,597,134 |
| 2024-08-28 | 6.29 | 6.4 | 6.18 | 6.38 | +0.95% | 5,132 | 3,238,102 |
| 2024-08-27 | 6.32 | 6.39 | 6.19 | 6.32 | -1.25% | 5,236 | 3,308,059 |
| 2024-08-26 | 6.7 | 6.7 | 6.4 | 6.4 | -0.31% | 12,235 | 7,923,615 |
| 2024-08-23 | 6.32 | 6.46 | 6.26 | 6.42 | +1.1% | 3,922 | 2,511,194 |
| 2024-08-22 | 6.32 | 6.45 | 6.32 | 6.35 | +0.16% | 4,429 | 2,826,060 |
| 2024-08-21 | 6.42 | 6.43 | 6.34 | 6.34 | -1.4% | 3,922 | 2,500,283 |
| 2024-08-20 | 6.62 | 6.62 | 6.36 | 6.43 | -3.02% | 11,254 | 7,268,497 |
| 2024-08-19 | 6.69 | 6.71 | 6.63 | 6.63 | -0.3% | 4,760 | 3,169,337 |
| 2024-08-16 | 6.75 | 6.79 | 6.64 | 6.65 | -1.77% | 13,988 | 9,326,725 |
| 2024-08-15 | 6.75 | 6.84 | 6.69 | 6.77 | -0.59% | 7,060 | 4,763,184 |
| 2024-08-14 | 6.87 | 6.96 | 6.8 | 6.81 | -1.45% | 3,844 | 2,638,272 |
| 2024-08-13 | 6.88 | 7.12 | 6.8 | 6.91 | +1.17% | 7,293 | 5,059,691 |
| 2024-08-12 | 7.04 | 7.24 | 6.78 | 6.83 | -3.94% | 13,753 | 9,480,353 |
| 2024-08-09 | 7.42 | 7.42 | 7.1 | 7.11 | -4.18% | 15,248 | 11,032,101 |
| 2024-08-08 | 6.94 | 7.5 | 6.94 | 7.42 | +5.4% | 21,255 | 15,522,691 |
| 2024-08-07 | 7.15 | 7.28 | 7 | 7.04 | -1.68% | 10,952 | 7,755,039 |
| 2024-08-06 | 6.89 | 7.32 | 6.8 | 7.16 | +3.32% | 15,762 | 11,213,996 |
| 2024-08-05 | 6.71 | 6.98 | 6.71 | 6.93 | +3.28% | 19,293 | 13,253,517 |
| 2024-08-02 | 6.71 | 6.82 | 6.69 | 6.71 | -0.74% | 11,265 | 7,591,655 |
| 2024-08-01 | 6.77 | 6.83 | 6.66 | 6.76 | -0.29% | 10,183 | 6,869,760 |
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：