股票概览
6.42
+2.07%
+0.13
6.31
开盘价
6.52
最高价
6.23
最低价
50,019
成交量
数据更新至: 2024-08-30
技术指标
6.26
MA5 (5日均线)
6.35
MA10 (10日均线)
6.64
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 | 6.31 | 6.52 | 6.23 | 6.42 | +2.07% | 50,019 | 32,068,821 |
| 2024-08-29 | 6.17 | 6.33 | 6.1 | 6.29 | +1.62% | 34,469 | 21,528,341 |
| 2024-08-28 | 6.12 | 6.25 | 6.03 | 6.19 | +0.81% | 38,380 | 23,645,791 |
| 2024-08-27 | 6.26 | 6.36 | 6.11 | 6.14 | -2.23% | 27,876 | 17,344,348 |
| 2024-08-26 | 6.28 | 6.31 | 6.14 | 6.28 | +1.45% | 36,676 | 22,968,427 |
| 2024-08-23 | 6.23 | 6.26 | 6.09 | 6.19 | -0.64% | 42,943 | 26,482,898 |
| 2024-08-22 | 6.44 | 6.51 | 6.22 | 6.23 | -3.56% | 49,619 | 31,507,806 |
| 2024-08-21 | 6.51 | 6.53 | 6.43 | 6.46 | -1.07% | 41,469 | 26,841,837 |
| 2024-08-20 | 6.69 | 6.71 | 6.48 | 6.53 | -2.83% | 66,075 | 43,436,502 |
| 2024-08-19 | 6.88 | 6.9 | 6.7 | 6.72 | -3.45% | 89,214 | 60,487,109 |
| 2024-08-16 | 7.1 | 7.14 | 6.95 | 6.96 | -3.47% | 130,382 | 91,506,550 |
| 2024-08-15 | 6.86 | 7.63 | 6.82 | 7.21 | +3.89% | 188,607 | 137,211,554 |
| 2024-08-14 | 6.78 | 7.26 | 6.68 | 6.94 | +1.46% | 109,062 | 75,944,317 |
| 2024-08-13 | 6.87 | 6.94 | 6.7 | 6.84 | -0.58% | 35,608 | 24,127,009 |
| 2024-08-12 | 6.83 | 6.99 | 6.82 | 6.88 | +1.03% | 40,936 | 28,283,074 |
| 2024-08-09 | 7 | 7.03 | 6.81 | 6.81 | -2.16% | 32,634 | 22,493,201 |
| 2024-08-08 | 6.92 | 7.04 | 6.9 | 6.96 | +0.72% | 41,737 | 29,111,756 |
| 2024-08-07 | 6.97 | 6.97 | 6.87 | 6.91 | -0.86% | 27,818 | 19,253,029 |
| 2024-08-06 | 6.85 | 6.97 | 6.8 | 6.97 | +2.65% | 45,679 | 31,474,660 |
| 2024-08-05 | 6.95 | 7.1 | 6.79 | 6.79 | -2.72% | 57,794 | 40,093,276 |
| 2024-08-02 | 6.88 | 7.16 | 6.83 | 6.98 | +1.01% | 67,851 | 47,681,901 |
| 2024-08-01 | 6.75 | 7.07 | 6.74 | 6.91 | +2.52% | 79,479 | 55,004,090 |
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：