股票概览
6.33
+0.96%
+0.06
6.21
开盘价
6.4
最高价
6.21
最低价
58,008
成交量
数据更新至: 2024-08-30
技术指标
6.35
MA5 (5日均线)
6.32
MA10 (10日均线)
6.35
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 | 6.21 | 6.4 | 6.21 | 6.33 | +0.96% | 58,008 | 36,717,170 |
| 2024-08-29 | 6.22 | 6.3 | 6.17 | 6.27 | 0% | 43,892 | 27,450,987 |
| 2024-08-28 | 6.24 | 6.38 | 6.22 | 6.27 | -0.32% | 67,513 | 42,646,093 |
| 2024-08-27 | 6.48 | 6.5 | 6.25 | 6.29 | -4.84% | 128,197 | 81,082,471 |
| 2024-08-26 | 6.13 | 6.79 | 6 | 6.61 | +7.13% | 161,727 | 103,480,007 |
| 2024-08-23 | 6.23 | 6.23 | 6.13 | 6.17 | -0.32% | 26,054 | 16,066,282 |
| 2024-08-22 | 6.27 | 6.3 | 6.19 | 6.19 | -0.96% | 21,312 | 13,285,704 |
| 2024-08-21 | 6.31 | 6.34 | 6.21 | 6.25 | -1.26% | 22,542 | 14,120,994 |
| 2024-08-20 | 6.49 | 6.49 | 6.3 | 6.33 | -2.16% | 33,034 | 20,992,692 |
| 2024-08-19 | 6.42 | 6.49 | 6.4 | 6.47 | +0.62% | 24,871 | 16,060,264 |
| 2024-08-16 | 6.52 | 6.52 | 6.41 | 6.43 | -0.62% | 34,668 | 22,374,088 |
| 2024-08-15 | 6.4 | 6.5 | 6.38 | 6.47 | +0.78% | 40,093 | 25,926,623 |
| 2024-08-14 | 6.45 | 6.46 | 6.39 | 6.42 | -0.31% | 33,359 | 21,432,901 |
| 2024-08-13 | 6.34 | 6.46 | 6.32 | 6.44 | +1.26% | 61,264 | 39,268,077 |
| 2024-08-12 | 6.35 | 6.47 | 6.31 | 6.36 | +0.32% | 70,889 | 45,243,991 |
| 2024-08-09 | 6.38 | 6.44 | 6.33 | 6.34 | -0.63% | 29,986 | 19,129,904 |
| 2024-08-08 | 6.34 | 6.39 | 6.27 | 6.38 | +0.63% | 31,212 | 19,801,930 |
| 2024-08-07 | 6.29 | 6.37 | 6.26 | 6.34 | +0.16% | 28,753 | 18,191,798 |
| 2024-08-06 | 6.3 | 6.33 | 6.25 | 6.33 | +1.44% | 29,522 | 18,576,318 |
| 2024-08-05 | 6.32 | 6.37 | 6.23 | 6.24 | -0.95% | 39,509 | 24,886,730 |
| 2024-08-02 | 6.35 | 6.38 | 6.3 | 6.3 | -0.94% | 30,244 | 19,169,682 |
| 2024-08-01 | 6.44 | 6.47 | 6.34 | 6.36 | -1.24% | 39,361 | 25,172,709 |
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：