股票概览
6.56
+1.08%
+0.07
6.41
开盘价
6.72
最高价
6.41
最低价
309,350
成交量
数据更新至: 2024-08-30
技术指标
6.44
MA5 (5日均线)
6.50
MA10 (10日均线)
6.36
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 | 6.41 | 6.72 | 6.41 | 6.56 | +1.08% | 309,350 | 204,027,977 |
| 2024-08-29 | 6.29 | 6.57 | 6.21 | 6.49 | +3.67% | 228,974 | 147,106,694 |
| 2024-08-28 | 6.26 | 6.36 | 6.21 | 6.26 | -0.79% | 114,888 | 71,910,521 |
| 2024-08-27 | 6.55 | 6.55 | 6.28 | 6.31 | -3.81% | 139,040 | 88,636,738 |
| 2024-08-26 | 6.48 | 6.64 | 6.45 | 6.56 | +0.46% | 168,954 | 110,757,152 |
| 2024-08-23 | 6.49 | 6.57 | 6.43 | 6.53 | +0.77% | 136,340 | 88,621,837 |
| 2024-08-22 | 6.52 | 6.57 | 6.42 | 6.48 | -1.22% | 134,335 | 87,066,893 |
| 2024-08-21 | 6.49 | 6.64 | 6.44 | 6.56 | +0.31% | 148,411 | 97,411,730 |
| 2024-08-20 | 6.67 | 6.67 | 6.5 | 6.54 | -1.8% | 224,338 | 147,314,386 |
| 2024-08-19 | 6.57 | 6.72 | 6.5 | 6.66 | +0.91% | 213,461 | 141,952,270 |
| 2024-08-16 | 6.52 | 6.7 | 6.51 | 6.6 | +1.85% | 309,895 | 205,126,623 |
| 2024-08-15 | 6.29 | 6.63 | 6.26 | 6.48 | +3.02% | 295,351 | 191,804,032 |
| 2024-08-14 | 6.23 | 6.37 | 6.23 | 6.29 | +0.48% | 155,036 | 97,733,000 |
| 2024-08-13 | 6.14 | 6.26 | 6.12 | 6.26 | +1.46% | 118,556 | 73,449,176 |
| 2024-08-12 | 6.13 | 6.23 | 6.12 | 6.17 | +0.16% | 125,722 | 77,673,447 |
| 2024-08-09 | 6.14 | 6.28 | 6.14 | 6.16 | +0.33% | 137,175 | 85,011,418 |
| 2024-08-08 | 6.07 | 6.21 | 6.01 | 6.14 | +0.33% | 126,806 | 77,496,028 |
| 2024-08-07 | 6.08 | 6.17 | 6.05 | 6.12 | +0.49% | 138,535 | 84,656,951 |
| 2024-08-06 | 6.04 | 6.13 | 6 | 6.09 | +1.67% | 158,317 | 95,844,945 |
| 2024-08-05 | 6.13 | 6.22 | 5.99 | 5.99 | -3.39% | 247,172 | 150,357,406 |
| 2024-08-02 | 6.41 | 6.47 | 6.2 | 6.2 | -3.88% | 188,430 | 119,111,086 |
| 2024-08-01 | 6.54 | 6.63 | 6.38 | 6.45 | -0.92% | 228,036 | 147,641,342 |
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：