股票概览
6.35
+0.16%
+0.01
6.35
开盘价
6.48
最高价
6.25
最低价
89,413
成交量
数据更新至: 2024-08-30
技术指标
6.16
MA5 (5日均线)
6.03
MA10 (10日均线)
6.02
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 | 6.35 | 6.48 | 6.25 | 6.35 | +0.16% | 89,413 | 56,904,176 |
| 2024-08-29 | 6.07 | 6.36 | 6.07 | 6.34 | +3.59% | 80,741 | 50,453,091 |
| 2024-08-28 | 5.97 | 6.19 | 5.97 | 6.12 | +1.49% | 67,504 | 41,186,802 |
| 2024-08-27 | 5.96 | 6.04 | 5.91 | 6.03 | +1.17% | 47,479 | 28,405,804 |
| 2024-08-26 | 5.85 | 5.99 | 5.82 | 5.96 | +2.41% | 45,934 | 27,187,417 |
| 2024-08-23 | 5.85 | 5.9 | 5.75 | 5.82 | -0.85% | 40,722 | 23,670,108 |
| 2024-08-22 | 5.93 | 5.95 | 5.83 | 5.87 | -0.34% | 37,704 | 22,155,256 |
| 2024-08-21 | 5.91 | 5.95 | 5.86 | 5.89 | -0.67% | 31,856 | 18,790,295 |
| 2024-08-20 | 5.99 | 5.99 | 5.9 | 5.93 | -0.67% | 35,975 | 21,349,869 |
| 2024-08-19 | 5.95 | 6.01 | 5.94 | 5.97 | 0% | 30,883 | 18,449,015 |
| 2024-08-16 | 6.05 | 6.05 | 5.95 | 5.97 | -0.5% | 36,055 | 21,552,181 |
| 2024-08-15 | 5.97 | 6.07 | 5.93 | 6 | +0.33% | 40,179 | 24,160,456 |
| 2024-08-14 | 6.06 | 6.12 | 5.97 | 5.98 | -1.97% | 45,867 | 27,612,001 |
| 2024-08-13 | 6.06 | 6.1 | 5.95 | 6.1 | +1.33% | 35,941 | 21,674,714 |
| 2024-08-12 | 6.05 | 6.07 | 6 | 6.02 | -0.66% | 33,904 | 20,438,698 |
| 2024-08-09 | 6.13 | 6.15 | 6.05 | 6.06 | -0.16% | 44,137 | 26,920,447 |
| 2024-08-08 | 5.99 | 6.08 | 5.95 | 6.07 | +1.34% | 45,274 | 27,281,766 |
| 2024-08-07 | 6.01 | 6.02 | 5.89 | 5.99 | -0.33% | 38,039 | 22,684,907 |
| 2024-08-06 | 6.05 | 6.08 | 5.96 | 6.01 | +1.86% | 56,592 | 34,061,028 |
| 2024-08-05 | 6.06 | 6.07 | 5.89 | 5.9 | -1.99% | 55,559 | 33,205,171 |
| 2024-08-02 | 6.02 | 6.13 | 5.96 | 6.02 | -0.17% | 47,070 | 28,538,467 |
| 2024-08-01 | 6.09 | 6.18 | 6.01 | 6.03 | -1.63% | 84,919 | 51,545,680 |
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：