股票概览
6.24
+0.16%
+0.01
6.2
开盘价
6.31
最高价
6.15
最低价
43,226
成交量
数据更新至: 2024-08-30
技术指标
6.07
MA5 (5日均线)
6.07
MA10 (10日均线)
6.23
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 | 6.2 | 6.31 | 6.15 | 6.24 | +0.16% | 43,226 | 27,024,998 |
| 2024-08-29 | 5.99 | 6.28 | 5.92 | 6.23 | +3.83% | 45,207 | 27,724,818 |
| 2024-08-28 | 5.92 | 6.05 | 5.87 | 6 | +0.84% | 25,223 | 15,055,205 |
| 2024-08-27 | 5.92 | 6.03 | 5.91 | 5.95 | +0.34% | 24,114 | 14,390,931 |
| 2024-08-26 | 5.91 | 5.95 | 5.86 | 5.93 | +0.51% | 22,360 | 13,238,708 |
| 2024-08-23 | 6 | 6 | 5.85 | 5.9 | -1.99% | 40,354 | 23,841,056 |
| 2024-08-22 | 6.07 | 6.11 | 6 | 6.02 | -0.82% | 24,806 | 14,981,418 |
| 2024-08-21 | 6.08 | 6.15 | 6.06 | 6.07 | -0.65% | 22,628 | 13,805,623 |
| 2024-08-20 | 6.28 | 6.29 | 6.06 | 6.11 | -2.4% | 31,857 | 19,594,965 |
| 2024-08-19 | 6.33 | 6.33 | 6.22 | 6.26 | -1.26% | 34,170 | 21,419,181 |
| 2024-08-16 | 6.27 | 6.42 | 6.21 | 6.34 | +1.12% | 38,523 | 24,315,704 |
| 2024-08-15 | 6.28 | 6.35 | 6.23 | 6.27 | +0.16% | 35,361 | 22,242,945 |
| 2024-08-14 | 6.37 | 6.37 | 6.25 | 6.26 | -1.73% | 28,880 | 18,178,735 |
| 2024-08-13 | 6.45 | 6.45 | 6.3 | 6.37 | -1.24% | 25,852 | 16,415,358 |
| 2024-08-12 | 6.4 | 6.49 | 6.34 | 6.45 | +1.26% | 36,958 | 23,801,078 |
| 2024-08-09 | 6.52 | 6.6 | 6.36 | 6.37 | -1.85% | 44,396 | 28,641,894 |
| 2024-08-08 | 6.54 | 6.6 | 6.48 | 6.49 | -0.46% | 44,961 | 29,316,781 |
| 2024-08-07 | 6.51 | 6.58 | 6.41 | 6.52 | +0.15% | 44,056 | 28,668,156 |
| 2024-08-06 | 6.28 | 6.53 | 6.28 | 6.51 | +3.99% | 61,936 | 39,738,892 |
| 2024-08-05 | 6.3 | 6.44 | 6.26 | 6.26 | -0.63% | 50,547 | 32,101,350 |
| 2024-08-02 | 6.28 | 6.43 | 6.24 | 6.3 | -0.32% | 38,770 | 24,645,841 |
| 2024-08-01 | 6.31 | 6.39 | 6.28 | 6.32 | +0.32% | 35,211 | 22,307,904 |
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：