股票概览
6.45
+1.9%
+0.12
6.36
开盘价
6.56
最高价
6.28
最低价
28,577
成交量
数据更新至: 2024-08-30
技术指标
6.27
MA5 (5日均线)
6.29
MA10 (10日均线)
6.42
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 | 6.36 | 6.56 | 6.28 | 6.45 | +1.9% | 28,577 | 18,415,834 |
| 2024-08-29 | 6.24 | 6.36 | 6.17 | 6.33 | +1.28% | 17,025 | 10,705,762 |
| 2024-08-28 | 6.11 | 6.3 | 6.09 | 6.25 | +1.79% | 16,437 | 10,233,794 |
| 2024-08-27 | 6.2 | 6.24 | 6.11 | 6.14 | -0.81% | 15,215 | 9,373,326 |
| 2024-08-26 | 5.98 | 6.21 | 5.98 | 6.19 | +2.31% | 24,403 | 15,006,762 |
| 2024-08-23 | 6.17 | 6.27 | 6.02 | 6.05 | -3.35% | 31,742 | 19,303,877 |
| 2024-08-22 | 6.41 | 6.42 | 6.25 | 6.26 | -1.57% | 13,051 | 8,243,536 |
| 2024-08-21 | 6.35 | 6.42 | 6.32 | 6.36 | -0.31% | 8,764 | 5,580,146 |
| 2024-08-20 | 6.48 | 6.52 | 6.36 | 6.38 | -1.54% | 16,482 | 10,568,851 |
| 2024-08-19 | 6.6 | 6.62 | 6.46 | 6.48 | -1.82% | 16,997 | 11,092,425 |
| 2024-08-16 | 6.65 | 6.68 | 6.58 | 6.6 | -0.75% | 16,844 | 11,171,217 |
| 2024-08-15 | 6.6 | 6.68 | 6.52 | 6.65 | +0.45% | 14,373 | 9,517,582 |
| 2024-08-14 | 6.6 | 6.65 | 6.57 | 6.62 | +0.3% | 11,891 | 7,863,302 |
| 2024-08-13 | 6.59 | 6.6 | 6.48 | 6.6 | +0.76% | 14,586 | 9,561,410 |
| 2024-08-12 | 6.55 | 6.64 | 6.52 | 6.55 | -0.61% | 13,424 | 8,827,008 |
| 2024-08-09 | 6.55 | 6.69 | 6.54 | 6.59 | +0.76% | 22,243 | 14,694,106 |
| 2024-08-08 | 6.51 | 6.55 | 6.38 | 6.54 | +0.93% | 24,849 | 16,091,219 |
| 2024-08-07 | 6.56 | 6.56 | 6.46 | 6.48 | -0.77% | 22,212 | 14,463,961 |
| 2024-08-06 | 6.41 | 6.57 | 6.41 | 6.53 | +2.35% | 36,983 | 24,024,249 |
| 2024-08-05 | 6.57 | 6.67 | 6.35 | 6.38 | -3.33% | 37,174 | 24,288,654 |
| 2024-08-02 | 6.86 | 6.87 | 6.58 | 6.6 | -3.51% | 39,641 | 26,593,658 |
| 2024-08-01 | 6.99 | 7.02 | 6.84 | 6.84 | -2.29% | 36,873 | 25,493,074 |
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：