股票概览
6.51
+1.4%
+0.09
6.39
开盘价
6.66
最高价
6.37
最低价
46,727
成交量
数据更新至: 2024-08-30
技术指标
6.31
MA5 (5日均线)
6.34
MA10 (10日均线)
6.40
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 | 6.39 | 6.66 | 6.37 | 6.51 | +1.4% | 46,727 | 30,625,623 |
| 2024-08-29 | 6.19 | 6.44 | 6.06 | 6.42 | +3.72% | 39,157 | 24,688,200 |
| 2024-08-28 | 6.17 | 6.31 | 5.94 | 6.19 | +1.81% | 37,696 | 23,225,360 |
| 2024-08-27 | 6.3 | 6.34 | 6.06 | 6.08 | -3.95% | 41,435 | 25,548,061 |
| 2024-08-26 | 6.24 | 6.44 | 6.13 | 6.33 | +1.93% | 35,395 | 22,353,329 |
| 2024-08-23 | 6.2 | 6.34 | 6.07 | 6.21 | +0.16% | 35,991 | 22,271,452 |
| 2024-08-22 | 6.4 | 6.44 | 6.18 | 6.2 | -2.97% | 32,974 | 20,718,657 |
| 2024-08-21 | 6.41 | 6.51 | 6.35 | 6.39 | -1.24% | 28,618 | 18,389,246 |
| 2024-08-20 | 6.62 | 6.66 | 6.42 | 6.47 | -2.41% | 39,136 | 25,479,495 |
| 2024-08-19 | 6.52 | 6.68 | 6.46 | 6.63 | +0.91% | 50,573 | 33,457,517 |
| 2024-08-16 | 6.58 | 6.69 | 6.52 | 6.57 | +0.31% | 46,032 | 30,498,830 |
| 2024-08-15 | 6.31 | 6.62 | 6.31 | 6.55 | +1.08% | 59,304 | 38,512,397 |
| 2024-08-14 | 6.45 | 6.73 | 6.39 | 6.48 | +0.78% | 63,571 | 41,510,996 |
| 2024-08-13 | 6.33 | 6.47 | 6.29 | 6.43 | +1.1% | 33,181 | 21,215,400 |
| 2024-08-12 | 6.5 | 6.51 | 6.33 | 6.36 | -2.45% | 35,476 | 22,687,716 |
| 2024-08-09 | 6.54 | 6.72 | 6.5 | 6.52 | -0.15% | 39,657 | 26,079,315 |
| 2024-08-08 | 6.55 | 6.78 | 6.48 | 6.53 | -1.36% | 72,401 | 47,639,944 |
| 2024-08-07 | 6.37 | 6.69 | 6.36 | 6.62 | +3.6% | 71,906 | 47,299,401 |
| 2024-08-06 | 6.26 | 6.42 | 6.24 | 6.39 | +3.23% | 36,614 | 23,170,646 |
| 2024-08-05 | 6.37 | 6.48 | 6.18 | 6.19 | -2.83% | 39,054 | 24,719,097 |
| 2024-08-02 | 6.52 | 6.58 | 6.36 | 6.37 | -2.6% | 34,193 | 22,125,219 |
| 2024-08-01 | 6.48 | 6.61 | 6.43 | 6.54 | +1.24% | 44,070 | 28,845,070 |
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：