股票概览
6.56
+2.18%
+0.14
6.41
开盘价
6.63
最高价
6.41
最低价
15,575
成交量
数据更新至: 2024-08-30
技术指标
6.37
MA5 (5日均线)
6.34
MA10 (10日均线)
6.49
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 | 6.41 | 6.63 | 6.41 | 6.56 | +2.18% | 15,575 | 10,182,020 |
| 2024-08-29 | 6.28 | 6.43 | 6.28 | 6.42 | +1.58% | 10,295 | 6,571,939 |
| 2024-08-28 | 6.25 | 6.35 | 6.19 | 6.32 | +1.12% | 9,999 | 6,297,229 |
| 2024-08-27 | 6.27 | 6.34 | 6.2 | 6.25 | -0.79% | 7,553 | 4,725,842 |
| 2024-08-26 | 6.17 | 6.37 | 6.15 | 6.3 | +2.27% | 6,562 | 4,117,382 |
| 2024-08-23 | 6.24 | 6.3 | 6.15 | 6.16 | -1.6% | 7,350 | 4,545,184 |
| 2024-08-22 | 6.36 | 6.39 | 6.26 | 6.26 | -1.11% | 6,305 | 3,982,638 |
| 2024-08-21 | 6.31 | 6.38 | 6.24 | 6.33 | +0.32% | 5,273 | 3,341,150 |
| 2024-08-20 | 6.47 | 6.5 | 6.29 | 6.31 | -2.32% | 8,631 | 5,489,447 |
| 2024-08-19 | 6.52 | 6.57 | 6.45 | 6.46 | -1.22% | 8,894 | 5,776,367 |
| 2024-08-16 | 6.63 | 6.64 | 6.52 | 6.54 | -0.91% | 6,520 | 4,279,648 |
| 2024-08-15 | 6.63 | 6.67 | 6.53 | 6.6 | -0.6% | 11,177 | 7,380,500 |
| 2024-08-14 | 6.7 | 6.73 | 6.63 | 6.64 | -0.9% | 5,421 | 3,616,741 |
| 2024-08-13 | 6.73 | 6.73 | 6.59 | 6.7 | +0.6% | 6,384 | 4,247,281 |
| 2024-08-12 | 6.63 | 6.69 | 6.57 | 6.66 | -0.15% | 8,802 | 5,855,606 |
| 2024-08-09 | 6.7 | 6.77 | 6.63 | 6.67 | -0.15% | 10,363 | 6,945,746 |
| 2024-08-08 | 6.64 | 6.74 | 6.62 | 6.68 | +0.15% | 15,673 | 10,488,635 |
| 2024-08-07 | 6.65 | 6.7 | 6.62 | 6.67 | 0% | 7,351 | 4,901,739 |
| 2024-08-06 | 6.61 | 6.7 | 6.61 | 6.67 | +1.68% | 8,371 | 5,569,738 |
| 2024-08-05 | 6.63 | 6.76 | 6.56 | 6.56 | -1.8% | 10,087 | 6,714,879 |
| 2024-08-02 | 6.79 | 6.79 | 6.66 | 6.68 | -1.91% | 12,382 | 8,297,597 |
| 2024-08-01 | 6.75 | 6.89 | 6.75 | 6.81 | +0.89% | 21,280 | 14,536,925 |
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：