股票概览
6.5
+4.5%
+0.28
6.23
开盘价
6.58
最高价
6.23
最低价
64,455
成交量
数据更新至: 2024-08-30
技术指标
6.29
MA5 (5日均线)
6.41
MA10 (10日均线)
6.45
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 | 6.58 | 6.23 | 6.5 | +4.5% | 64,455 | 41,696,173 |
| 2024-08-29 | 6.22 | 6.3 | 6.11 | 6.22 | -0.8% | 36,921 | 22,973,795 |
| 2024-08-28 | 6.16 | 6.3 | 6.08 | 6.27 | +1.29% | 31,445 | 19,555,298 |
| 2024-08-27 | 6.25 | 6.34 | 6.16 | 6.19 | -1.28% | 37,178 | 23,152,577 |
| 2024-08-26 | 6.4 | 6.4 | 6.19 | 6.27 | -1.42% | 35,640 | 22,405,086 |
| 2024-08-23 | 6.4 | 6.45 | 6.31 | 6.36 | -0.78% | 33,095 | 21,071,159 |
| 2024-08-22 | 6.59 | 6.65 | 6.41 | 6.41 | -3.03% | 38,527 | 25,049,171 |
| 2024-08-21 | 6.73 | 6.74 | 6.57 | 6.61 | -0.15% | 40,392 | 26,854,320 |
| 2024-08-20 | 6.68 | 6.75 | 6.55 | 6.62 | -1.05% | 39,073 | 25,913,729 |
| 2024-08-19 | 6.63 | 6.72 | 6.59 | 6.69 | +0.75% | 31,038 | 20,708,253 |
| 2024-08-16 | 6.62 | 6.68 | 6.6 | 6.64 | +0.15% | 32,782 | 21,762,070 |
| 2024-08-15 | 6.46 | 6.64 | 6.41 | 6.63 | +2.63% | 45,551 | 29,945,499 |
| 2024-08-14 | 6.41 | 6.51 | 6.39 | 6.46 | +0.62% | 28,934 | 18,699,063 |
| 2024-08-13 | 6.39 | 6.42 | 6.33 | 6.42 | +0.47% | 24,037 | 15,337,415 |
| 2024-08-12 | 6.36 | 6.48 | 6.27 | 6.39 | 0% | 35,818 | 22,862,453 |
| 2024-08-09 | 6.54 | 6.55 | 6.37 | 6.39 | -1.84% | 26,706 | 17,215,515 |
| 2024-08-08 | 6.53 | 6.57 | 6.33 | 6.51 | +0.31% | 55,046 | 35,511,903 |
| 2024-08-07 | 6.53 | 6.55 | 6.44 | 6.49 | -0.31% | 25,821 | 16,806,992 |
| 2024-08-06 | 6.47 | 6.54 | 6.41 | 6.51 | +2.04% | 26,772 | 17,289,231 |
| 2024-08-05 | 6.41 | 6.61 | 6.37 | 6.38 | -1.24% | 39,298 | 25,481,555 |
| 2024-08-02 | 6.45 | 6.59 | 6.45 | 6.46 | -0.77% | 34,827 | 22,724,248 |
| 2024-08-01 | 6.51 | 6.61 | 6.49 | 6.51 | +0.15% | 30,294 | 19,802,123 |
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：