股票概览
6.31
+0.8%
+0.05
6.24
开盘价
6.37
最高价
6.22
最低价
26,344
成交量
数据更新至: 2024-08-30
技术指标
6.22
MA5 (5日均线)
6.24
MA10 (10日均线)
6.41
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 | 6.24 | 6.37 | 6.22 | 6.31 | +0.8% | 26,344 | 16,654,117 |
| 2024-08-29 | 6.22 | 6.27 | 6.14 | 6.26 | +0.64% | 17,645 | 10,986,589 |
| 2024-08-28 | 6.13 | 6.28 | 6.07 | 6.22 | +1.47% | 23,775 | 14,737,624 |
| 2024-08-27 | 6.16 | 6.2 | 6.1 | 6.13 | -1.13% | 20,120 | 12,339,024 |
| 2024-08-26 | 6.16 | 6.24 | 6.1 | 6.2 | +1.31% | 22,486 | 13,881,684 |
| 2024-08-23 | 6.26 | 6.26 | 6.1 | 6.12 | -1.61% | 22,997 | 14,110,659 |
| 2024-08-22 | 6.32 | 6.35 | 6.22 | 6.22 | -0.8% | 15,878 | 9,966,063 |
| 2024-08-21 | 6.26 | 6.32 | 6.22 | 6.27 | +0.16% | 13,849 | 8,696,195 |
| 2024-08-20 | 6.39 | 6.43 | 6.21 | 6.26 | -2.64% | 24,936 | 15,697,806 |
| 2024-08-19 | 6.53 | 6.53 | 6.42 | 6.43 | -1.53% | 17,777 | 11,489,864 |
| 2024-08-16 | 6.58 | 6.61 | 6.5 | 6.53 | -0.46% | 19,873 | 12,967,141 |
| 2024-08-15 | 6.6 | 6.64 | 6.5 | 6.56 | -0.46% | 19,984 | 13,131,330 |
| 2024-08-14 | 6.6 | 6.68 | 6.54 | 6.59 | +0.46% | 21,251 | 14,026,620 |
| 2024-08-13 | 6.49 | 6.58 | 6.4 | 6.56 | +0.61% | 28,340 | 18,443,633 |
| 2024-08-12 | 6.64 | 6.66 | 6.5 | 6.52 | -0.31% | 26,110 | 17,177,322 |
| 2024-08-09 | 6.62 | 6.67 | 6.54 | 6.54 | -0.76% | 20,776 | 13,723,262 |
| 2024-08-08 | 6.66 | 6.68 | 6.56 | 6.59 | -2.08% | 32,130 | 21,240,729 |
| 2024-08-07 | 6.67 | 6.8 | 6.56 | 6.73 | +1.97% | 45,366 | 30,421,352 |
| 2024-08-06 | 6.55 | 6.62 | 6.49 | 6.6 | +1.54% | 23,216 | 15,215,973 |
| 2024-08-05 | 6.65 | 6.75 | 6.5 | 6.5 | -2.99% | 28,619 | 18,915,003 |
| 2024-08-02 | 6.76 | 6.83 | 6.69 | 6.7 | -1.33% | 26,258 | 17,746,174 |
| 2024-08-01 | 6.85 | 6.88 | 6.76 | 6.79 | -0.44% | 33,693 | 22,954,175 |
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：