股票概览
6.31
+1.94%
+0.12
6.18
开盘价
6.39
最高价
6.17
最低价
64,190
成交量
数据更新至: 2024-08-30
技术指标
6.19
MA5 (5日均线)
6.26
MA10 (10日均线)
6.54
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 | 6.18 | 6.39 | 6.17 | 6.31 | +1.94% | 64,190 | 40,523,895 |
| 2024-08-29 | 6.06 | 6.22 | 6.04 | 6.19 | +1.64% | 51,954 | 31,945,577 |
| 2024-08-28 | 6.06 | 6.14 | 6 | 6.09 | +0.16% | 39,998 | 24,325,326 |
| 2024-08-27 | 6.25 | 6.25 | 6.06 | 6.08 | -2.88% | 50,698 | 31,072,698 |
| 2024-08-26 | 6.08 | 6.35 | 6.08 | 6.26 | +3.3% | 66,802 | 41,700,478 |
| 2024-08-23 | 6.18 | 6.19 | 6.03 | 6.06 | -1.62% | 49,846 | 30,387,218 |
| 2024-08-22 | 6.36 | 6.4 | 6.14 | 6.16 | -3.14% | 62,458 | 38,926,304 |
| 2024-08-21 | 6.43 | 6.48 | 6.35 | 6.36 | -1.55% | 42,021 | 26,874,722 |
| 2024-08-20 | 6.68 | 6.68 | 6.45 | 6.46 | -2.86% | 56,957 | 37,187,948 |
| 2024-08-19 | 6.65 | 6.69 | 6.58 | 6.65 | +0.15% | 40,774 | 27,086,735 |
| 2024-08-16 | 6.74 | 6.81 | 6.62 | 6.64 | -1.78% | 53,902 | 36,135,268 |
| 2024-08-15 | 6.7 | 6.78 | 6.6 | 6.76 | +0.45% | 67,282 | 45,116,148 |
| 2024-08-14 | 6.75 | 6.87 | 6.71 | 6.73 | 0% | 70,482 | 47,770,951 |
| 2024-08-13 | 6.68 | 6.73 | 6.59 | 6.73 | +0.75% | 49,601 | 33,100,853 |
| 2024-08-12 | 6.84 | 6.84 | 6.63 | 6.68 | -1.76% | 65,441 | 43,819,127 |
| 2024-08-09 | 6.94 | 7 | 6.8 | 6.8 | -1.88% | 64,492 | 44,311,429 |
| 2024-08-08 | 7.01 | 7.04 | 6.81 | 6.93 | -0.57% | 63,472 | 43,846,773 |
| 2024-08-07 | 7.02 | 7.08 | 6.95 | 6.97 | -0.99% | 78,743 | 55,091,847 |
| 2024-08-06 | 6.95 | 7.04 | 6.88 | 7.04 | +2.33% | 81,215 | 56,520,431 |
| 2024-08-05 | 7.03 | 7.08 | 6.87 | 6.88 | -1.99% | 105,026 | 73,318,817 |
| 2024-08-02 | 7.11 | 7.21 | 7.01 | 7.02 | -1.96% | 132,952 | 94,317,578 |
| 2024-08-01 | 7.11 | 7.26 | 7.1 | 7.16 | -0.83% | 150,337 | 107,582,906 |
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：