股票概览
6.51
+5%
+0.31
6.22
开盘价
6.64
最高价
6.22
最低价
212,664
成交量
数据更新至: 2024-08-30
技术指标
6.20
MA5 (5日均线)
6.29
MA10 (10日均线)
6.52
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 | 6.22 | 6.64 | 6.22 | 6.51 | +5% | 212,664 | 138,083,079 |
| 2024-08-29 | 6.03 | 6.23 | 6.01 | 6.2 | +2.14% | 71,869 | 44,281,618 |
| 2024-08-28 | 6.03 | 6.11 | 5.96 | 6.07 | +0.66% | 62,490 | 37,730,206 |
| 2024-08-27 | 6.13 | 6.18 | 6.02 | 6.03 | -2.9% | 78,279 | 47,577,880 |
| 2024-08-26 | 6.17 | 6.29 | 6.17 | 6.21 | +0.49% | 53,745 | 33,493,097 |
| 2024-08-23 | 6.19 | 6.23 | 6.12 | 6.18 | -0.16% | 61,166 | 37,735,508 |
| 2024-08-22 | 6.38 | 6.41 | 6.19 | 6.19 | -2.21% | 87,318 | 54,687,240 |
| 2024-08-21 | 6.46 | 6.52 | 6.31 | 6.33 | -2.16% | 71,483 | 45,850,362 |
| 2024-08-20 | 6.69 | 6.71 | 6.44 | 6.47 | -3.43% | 88,281 | 57,858,491 |
| 2024-08-19 | 6.65 | 6.76 | 6.62 | 6.7 | +0.3% | 59,330 | 39,771,867 |
| 2024-08-16 | 6.72 | 6.8 | 6.68 | 6.68 | -0.45% | 69,280 | 46,573,735 |
| 2024-08-15 | 6.63 | 6.8 | 6.57 | 6.71 | +1.51% | 94,129 | 63,200,682 |
| 2024-08-14 | 6.67 | 6.69 | 6.6 | 6.61 | -0.75% | 45,734 | 30,352,663 |
| 2024-08-13 | 6.62 | 6.66 | 6.54 | 6.66 | +1.06% | 61,441 | 40,577,619 |
| 2024-08-12 | 6.8 | 6.82 | 6.5 | 6.59 | -3.23% | 121,148 | 80,678,152 |
| 2024-08-09 | 6.95 | 7 | 6.81 | 6.81 | -0.73% | 84,018 | 57,978,367 |
| 2024-08-08 | 6.83 | 6.94 | 6.73 | 6.86 | -0.15% | 89,432 | 61,170,613 |
| 2024-08-07 | 6.85 | 6.92 | 6.82 | 6.87 | +0.15% | 75,122 | 51,600,603 |
| 2024-08-06 | 6.9 | 6.95 | 6.77 | 6.86 | +1.18% | 87,663 | 59,886,802 |
| 2024-08-05 | 7 | 7.12 | 6.78 | 6.78 | -4.37% | 163,390 | 113,037,719 |
| 2024-08-02 | 7.23 | 7.31 | 7.09 | 7.09 | -2.88% | 134,185 | 96,734,620 |
| 2024-08-01 | 7.34 | 7.38 | 7.25 | 7.3 | +0.14% | 178,557 | 130,612,800 |
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：