股票概览
6.18
+0.49%
+0.03
6.15
开盘价
6.24
最高价
6.12
最低价
12,628
成交量
数据更新至: 2024-08-30
技术指标
6.10
MA5 (5日均线)
6.08
MA10 (10日均线)
6.15
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 | 6.15 | 6.24 | 6.12 | 6.18 | +0.49% | 12,628 | 7,824,206 |
| 2024-08-29 | 6.06 | 6.15 | 6.03 | 6.15 | +1.15% | 10,381 | 6,332,177 |
| 2024-08-28 | 6.07 | 6.12 | 5.99 | 6.08 | +0.66% | 9,194 | 5,579,209 |
| 2024-08-27 | 6.12 | 6.12 | 6.02 | 6.04 | -0.49% | 9,862 | 5,965,136 |
| 2024-08-26 | 5.99 | 6.08 | 5.93 | 6.07 | +1.68% | 8,894 | 5,370,825 |
| 2024-08-23 | 6.04 | 6.08 | 5.93 | 5.97 | -1% | 10,960 | 6,563,310 |
| 2024-08-22 | 6.11 | 6.13 | 6.03 | 6.03 | -0.66% | 8,973 | 5,440,417 |
| 2024-08-21 | 6.05 | 6.1 | 6 | 6.07 | 0% | 8,999 | 5,461,182 |
| 2024-08-20 | 6.17 | 6.25 | 5.99 | 6.07 | -1.3% | 21,071 | 12,856,144 |
| 2024-08-19 | 6.16 | 6.24 | 6.13 | 6.15 | -0.16% | 7,138 | 4,408,820 |
| 2024-08-16 | 6.22 | 6.23 | 6.16 | 6.16 | -0.96% | 7,002 | 4,340,183 |
| 2024-08-15 | 6.19 | 6.28 | 6.18 | 6.22 | -0.32% | 11,815 | 7,351,505 |
| 2024-08-14 | 6.28 | 6.36 | 6.19 | 6.24 | -0.64% | 12,789 | 8,015,421 |
| 2024-08-13 | 6.32 | 6.32 | 6.2 | 6.28 | -0.16% | 9,217 | 5,771,488 |
| 2024-08-12 | 6.21 | 6.34 | 6.2 | 6.29 | +0.8% | 10,283 | 6,471,005 |
| 2024-08-09 | 6.32 | 6.34 | 6.24 | 6.24 | -0.64% | 8,888 | 5,588,728 |
| 2024-08-08 | 6.24 | 6.3 | 6.16 | 6.28 | +0.32% | 9,031 | 5,632,251 |
| 2024-08-07 | 6.22 | 6.28 | 6.15 | 6.26 | +0.64% | 8,893 | 5,551,021 |
| 2024-08-06 | 6.12 | 6.23 | 6.12 | 6.22 | +2.13% | 11,307 | 6,986,187 |
| 2024-08-05 | 6.24 | 6.33 | 6.09 | 6.09 | -2.56% | 19,845 | 12,335,023 |
| 2024-08-02 | 6.27 | 6.32 | 6.22 | 6.25 | -0.64% | 9,563 | 5,996,274 |
| 2024-08-01 | 6.4 | 6.45 | 6.26 | 6.29 | -1.72% | 16,097 | 10,204,316 |
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：