股票概览
6.36
+1.44%
+0.09
6.24
开盘价
6.43
最高价
6.22
最低价
49,700
成交量
数据更新至: 2024-08-30
技术指标
6.22
MA5 (5日均线)
6.14
MA10 (10日均线)
6.19
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 | 6.43 | 6.22 | 6.36 | +1.44% | 49,700 | 31,601,305 |
| 2024-08-29 | 6.15 | 6.28 | 6.1 | 6.27 | +0.97% | 44,581 | 27,695,233 |
| 2024-08-28 | 6.21 | 6.3 | 6.13 | 6.21 | +1.64% | 58,281 | 36,296,476 |
| 2024-08-27 | 6.15 | 6.21 | 6.08 | 6.11 | -0.81% | 31,345 | 19,207,229 |
| 2024-08-26 | 5.94 | 6.17 | 5.93 | 6.16 | +3.88% | 45,696 | 27,807,461 |
| 2024-08-23 | 5.95 | 6.04 | 5.9 | 5.93 | -1.33% | 30,231 | 17,968,396 |
| 2024-08-22 | 6.17 | 6.19 | 5.98 | 6.01 | -1.96% | 29,012 | 17,584,973 |
| 2024-08-21 | 6.09 | 6.18 | 6.04 | 6.13 | +0.99% | 28,198 | 17,283,066 |
| 2024-08-20 | 6.21 | 6.26 | 6.03 | 6.07 | -1.94% | 33,109 | 20,274,689 |
| 2024-08-19 | 6.22 | 6.31 | 6.16 | 6.19 | -0.48% | 29,646 | 18,508,466 |
| 2024-08-16 | 6.29 | 6.34 | 6.2 | 6.22 | -1.11% | 26,965 | 16,840,278 |
| 2024-08-15 | 6.25 | 6.34 | 6.16 | 6.29 | +0.64% | 30,295 | 18,981,129 |
| 2024-08-14 | 6.28 | 6.33 | 6.23 | 6.25 | -0.64% | 25,885 | 16,250,086 |
| 2024-08-13 | 6.15 | 6.29 | 6.1 | 6.29 | +2.11% | 36,470 | 22,619,376 |
| 2024-08-12 | 6.19 | 6.29 | 6.13 | 6.16 | -1.44% | 39,942 | 24,757,116 |
| 2024-08-09 | 6.48 | 6.64 | 6.24 | 6.25 | -0.79% | 76,809 | 48,883,389 |
| 2024-08-08 | 6.24 | 6.36 | 6.13 | 6.3 | +1.12% | 47,293 | 29,580,428 |
| 2024-08-07 | 6.26 | 6.27 | 6.14 | 6.23 | 0% | 26,944 | 16,775,888 |
| 2024-08-06 | 6.18 | 6.28 | 6.13 | 6.23 | +2.13% | 36,007 | 22,388,088 |
| 2024-08-05 | 6.33 | 6.37 | 6.1 | 6.1 | -4.24% | 46,302 | 28,890,896 |
| 2024-08-02 | 6.45 | 6.51 | 6.35 | 6.37 | -2.15% | 42,687 | 27,444,182 |
| 2024-08-01 | 6.59 | 6.67 | 6.49 | 6.51 | -0.61% | 54,884 | 35,904,887 |
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：