股票概览
6.55
-0.3%
-0.02
6.54
开盘价
6.66
最高价
6.51
最低价
63,386
成交量
数据更新至: 2024-08-30
技术指标
6.47
MA5 (5日均线)
6.36
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 | 6.54 | 6.66 | 6.51 | 6.55 | -0.3% | 63,386 | 41,776,132 |
| 2024-08-29 | 6.4 | 6.59 | 6.38 | 6.57 | +1.86% | 60,623 | 39,498,739 |
| 2024-08-28 | 6.38 | 6.56 | 6.35 | 6.45 | -1.07% | 71,849 | 46,413,863 |
| 2024-08-27 | 6.22 | 6.66 | 6.22 | 6.52 | +4.15% | 103,296 | 67,116,481 |
| 2024-08-26 | 6.06 | 6.27 | 6.03 | 6.26 | +2.29% | 45,826 | 28,405,546 |
| 2024-08-23 | 6.11 | 6.18 | 6.05 | 6.12 | -0.97% | 49,471 | 30,244,398 |
| 2024-08-22 | 6.34 | 6.42 | 6.14 | 6.18 | -3.13% | 76,304 | 47,892,577 |
| 2024-08-21 | 6.3 | 6.71 | 6.29 | 6.38 | +3.24% | 104,663 | 67,360,669 |
| 2024-08-20 | 6.37 | 6.37 | 6.17 | 6.18 | -2.83% | 39,932 | 24,923,108 |
| 2024-08-19 | 6.54 | 6.56 | 6.34 | 6.36 | -2.3% | 50,284 | 32,334,227 |
| 2024-08-16 | 6.56 | 6.6 | 6.36 | 6.51 | +0.31% | 65,418 | 42,306,243 |
| 2024-08-15 | 6.42 | 6.52 | 6.38 | 6.49 | +0.78% | 35,906 | 23,151,586 |
| 2024-08-14 | 6.41 | 6.5 | 6.39 | 6.44 | -0.31% | 33,060 | 21,287,063 |
| 2024-08-13 | 6.58 | 6.58 | 6.37 | 6.46 | -1.67% | 46,997 | 30,258,965 |
| 2024-08-12 | 6.41 | 6.62 | 6.39 | 6.57 | +2.5% | 61,671 | 40,385,789 |
| 2024-08-09 | 6.61 | 6.66 | 6.41 | 6.41 | -3.9% | 68,693 | 44,596,824 |
| 2024-08-08 | 6.5 | 6.67 | 6.5 | 6.67 | +2.62% | 68,407 | 45,039,940 |
| 2024-08-07 | 6.49 | 6.56 | 6.41 | 6.5 | +0.15% | 35,265 | 22,882,834 |
| 2024-08-06 | 6.37 | 6.49 | 6.31 | 6.49 | +3.84% | 51,715 | 33,199,463 |
| 2024-08-05 | 6.44 | 6.54 | 6.25 | 6.25 | -2.95% | 59,436 | 38,022,983 |
| 2024-08-02 | 6.5 | 6.58 | 6.37 | 6.44 | 0% | 62,902 | 40,821,995 |
| 2024-08-01 | 6.39 | 6.54 | 6.35 | 6.44 | +0.63% | 59,570 | 38,212,317 |
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：