股票概览
6.31
+2.44%
+0.15
6.12
开盘价
6.39
最高价
6.12
最低价
51,969
成交量
数据更新至: 2024-08-30
技术指标
6.19
MA5 (5日均线)
6.23
MA10 (10日均线)
6.56
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 | 6.12 | 6.39 | 6.12 | 6.31 | +2.44% | 51,969 | 32,625,354 |
| 2024-08-29 | 6.06 | 6.2 | 6.01 | 6.16 | +0.33% | 40,764 | 24,962,775 |
| 2024-08-28 | 6.14 | 6.28 | 6.08 | 6.14 | +0.66% | 43,981 | 27,115,457 |
| 2024-08-27 | 6.2 | 6.21 | 6.07 | 6.1 | -1.93% | 29,278 | 17,923,186 |
| 2024-08-26 | 6.25 | 6.28 | 6.1 | 6.22 | +0.32% | 29,627 | 18,417,016 |
| 2024-08-23 | 6.2 | 6.25 | 6.11 | 6.2 | 0% | 31,112 | 19,244,368 |
| 2024-08-22 | 6.22 | 6.35 | 6.19 | 6.2 | -1.12% | 37,412 | 23,501,899 |
| 2024-08-21 | 6.27 | 6.32 | 6.21 | 6.27 | -0.16% | 29,970 | 18,764,649 |
| 2024-08-20 | 6.39 | 6.45 | 6.23 | 6.28 | -2.79% | 48,413 | 30,490,661 |
| 2024-08-19 | 6.43 | 6.55 | 6.35 | 6.46 | -0.62% | 44,461 | 28,733,279 |
| 2024-08-16 | 6.75 | 6.75 | 6.48 | 6.5 | -3.56% | 85,463 | 56,128,627 |
| 2024-08-15 | 7.45 | 7.47 | 6.63 | 6.74 | -2.03% | 100,624 | 68,510,224 |
| 2024-08-14 | 6.8 | 6.93 | 6.76 | 6.88 | +1.18% | 41,901 | 28,708,054 |
| 2024-08-13 | 6.73 | 6.83 | 6.65 | 6.8 | +1.04% | 52,653 | 35,481,516 |
| 2024-08-12 | 7.13 | 7.17 | 6.71 | 6.73 | -6.79% | 105,199 | 72,462,595 |
| 2024-08-09 | 7.51 | 7.62 | 6.92 | 7.22 | -1.1% | 174,900 | 125,891,979 |
| 2024-08-08 | 6.5 | 7.3 | 6.45 | 7.3 | +9.94% | 167,839 | 115,337,822 |
| 2024-08-07 | 6.5 | 6.75 | 6.44 | 6.64 | -2.5% | 157,298 | 103,202,583 |
| 2024-08-06 | 6.44 | 6.85 | 6.44 | 6.81 | -4.89% | 196,909 | 129,346,618 |
| 2024-08-05 | 7.94 | 8.04 | 7.16 | 7.16 | -10.05% | 69,646 | 52,177,723 |
| 2024-08-02 | 7.89 | 8.03 | 7.85 | 7.96 | +0.76% | 61,768 | 49,128,680 |
| 2024-08-01 | 7.95 | 8.08 | 7.86 | 7.9 | -1.37% | 62,033 | 49,319,745 |
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：