股票概览
6.41
+0.31%
+0.02
6.38
开盘价
6.51
最高价
6.25
最低价
48,472
成交量
数据更新至: 2024-08-30
技术指标
6.23
MA5 (5日均线)
6.39
MA10 (10日均线)
6.60
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 | 6.38 | 6.51 | 6.25 | 6.41 | +0.31% | 48,472 | 30,924,770 |
| 2024-08-29 | 6.07 | 6.7 | 6.07 | 6.39 | +4.24% | 83,239 | 53,481,673 |
| 2024-08-28 | 5.96 | 6.3 | 5.77 | 6.13 | +0.49% | 56,424 | 34,211,436 |
| 2024-08-27 | 6.1 | 6.4 | 6 | 6.1 | -0.33% | 60,900 | 37,365,999 |
| 2024-08-26 | 6.16 | 6.24 | 6.11 | 6.12 | -0.49% | 18,900 | 11,645,635 |
| 2024-08-23 | 6.32 | 6.41 | 6.12 | 6.15 | -3.91% | 33,520 | 20,877,239 |
| 2024-08-22 | 6.63 | 6.65 | 6.37 | 6.4 | -3.76% | 29,242 | 19,006,743 |
| 2024-08-21 | 6.58 | 6.78 | 6.58 | 6.65 | +0.3% | 32,749 | 21,882,906 |
| 2024-08-20 | 6.89 | 6.9 | 6.62 | 6.63 | -3.77% | 33,685 | 22,655,540 |
| 2024-08-19 | 6.9 | 7.04 | 6.81 | 6.89 | -1.85% | 29,382 | 20,320,332 |
| 2024-08-16 | 6.9 | 7.19 | 6.87 | 7.02 | +0.29% | 60,965 | 42,809,395 |
| 2024-08-15 | 6.95 | 7.03 | 6.85 | 7 | +0.86% | 40,000 | 27,815,041 |
| 2024-08-14 | 6.77 | 7.04 | 6.64 | 6.94 | +2.51% | 55,151 | 37,839,643 |
| 2024-08-13 | 6.68 | 6.83 | 6.63 | 6.77 | +0.15% | 34,862 | 23,416,222 |
| 2024-08-12 | 6.73 | 6.9 | 6.61 | 6.76 | -0.59% | 27,296 | 18,401,458 |
| 2024-08-09 | 6.87 | 7.1 | 6.75 | 6.8 | -1.73% | 48,242 | 33,161,543 |
| 2024-08-08 | 7.13 | 7.17 | 6.8 | 6.92 | -5.21% | 98,545 | 69,092,293 |
| 2024-08-07 | 6.58 | 7.31 | 6.39 | 7.3 | +12.14% | 133,749 | 91,602,001 |
| 2024-08-06 | 6.19 | 6.53 | 6.15 | 6.51 | +6.55% | 60,658 | 38,570,624 |
| 2024-08-05 | 6.12 | 6.24 | 6.1 | 6.11 | -0.97% | 21,295 | 13,106,180 |
| 2024-08-02 | 6.22 | 6.31 | 6.15 | 6.17 | -1.12% | 23,160 | 14,395,053 |
| 2024-08-01 | 6.15 | 6.31 | 6.15 | 6.24 | +0.32% | 17,956 | 11,218,460 |
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：