股票概览
6.39
+0.63%
+0.04
6.27
开盘价
6.49
最高价
6.27
最低价
38,039
成交量
数据更新至: 2024-08-30
技术指标
6.20
MA5 (5日均线)
6.20
MA10 (10日均线)
6.31
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 | 6.27 | 6.49 | 6.27 | 6.39 | +0.63% | 38,039 | 24,402,568 |
| 2024-08-29 | 6.12 | 6.5 | 6.02 | 6.35 | +3.76% | 54,012 | 34,069,372 |
| 2024-08-28 | 5.99 | 6.18 | 5.99 | 6.12 | +1.32% | 24,261 | 14,820,147 |
| 2024-08-27 | 6.1 | 6.17 | 6 | 6.04 | -0.98% | 30,852 | 18,741,843 |
| 2024-08-26 | 5.98 | 6.12 | 5.9 | 6.1 | +2.01% | 36,914 | 22,404,875 |
| 2024-08-23 | 6.13 | 6.17 | 5.93 | 5.98 | -1.97% | 33,981 | 20,455,318 |
| 2024-08-22 | 6.15 | 6.22 | 6.1 | 6.1 | -1.29% | 23,101 | 14,219,165 |
| 2024-08-21 | 6.27 | 6.27 | 6.15 | 6.18 | -1.59% | 25,765 | 15,998,439 |
| 2024-08-20 | 6.5 | 6.52 | 6.27 | 6.28 | -2.03% | 45,084 | 28,579,104 |
| 2024-08-19 | 6.44 | 6.49 | 6.39 | 6.41 | -1.23% | 34,740 | 22,360,616 |
| 2024-08-16 | 6.4 | 6.52 | 6.35 | 6.49 | +1.09% | 46,530 | 30,038,359 |
| 2024-08-15 | 6.52 | 6.55 | 6.41 | 6.42 | -1.23% | 45,277 | 29,237,596 |
| 2024-08-14 | 6.52 | 6.61 | 6.42 | 6.5 | +0.15% | 43,097 | 28,010,478 |
| 2024-08-13 | 6.39 | 6.53 | 6.35 | 6.49 | +0.15% | 48,041 | 30,977,954 |
| 2024-08-12 | 6.44 | 6.61 | 6.43 | 6.48 | -0.77% | 78,311 | 50,953,446 |
| 2024-08-09 | 6.58 | 6.69 | 6.46 | 6.53 | +0.15% | 52,608 | 34,354,326 |
| 2024-08-08 | 6.39 | 6.58 | 6.36 | 6.52 | +2.84% | 51,010 | 33,060,245 |
| 2024-08-07 | 6.4 | 6.4 | 6.27 | 6.34 | -0.47% | 42,212 | 26,796,859 |
| 2024-08-06 | 6.14 | 6.37 | 6.14 | 6.37 | +3.58% | 70,020 | 44,026,999 |
| 2024-08-05 | 6.87 | 6.87 | 6.12 | 6.15 | -3.15% | 113,641 | 72,355,512 |
| 2024-08-02 | 6.26 | 6.49 | 6.26 | 6.35 | +0.47% | 39,408 | 25,281,442 |
| 2024-08-01 | 6.41 | 6.44 | 6.28 | 6.32 | -0.16% | 41,554 | 26,407,767 |
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：