股票概览
6.17
+0.82%
+0.05
6.11
开盘价
6.32
最高价
6.09
最低价
46,842
成交量
数据更新至: 2024-08-30
技术指标
6.06
MA5 (5日均线)
6.15
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 | 6.11 | 6.32 | 6.09 | 6.17 | +0.82% | 46,842 | 29,155,909 |
| 2024-08-29 | 6 | 6.14 | 5.95 | 6.12 | +2% | 24,396 | 14,829,362 |
| 2024-08-28 | 5.95 | 6.05 | 5.88 | 6 | +0.84% | 24,995 | 14,944,386 |
| 2024-08-27 | 6.06 | 6.08 | 5.93 | 5.95 | -1.82% | 31,923 | 19,114,040 |
| 2024-08-26 | 6.08 | 6.18 | 6.03 | 6.06 | +0.17% | 29,877 | 18,221,317 |
| 2024-08-23 | 6.12 | 6.12 | 5.95 | 6.05 | -0.17% | 34,674 | 20,907,077 |
| 2024-08-22 | 6.28 | 6.28 | 6.05 | 6.06 | -1.94% | 34,556 | 21,156,063 |
| 2024-08-21 | 6.3 | 6.36 | 6.16 | 6.18 | -2.06% | 37,951 | 23,705,348 |
| 2024-08-20 | 6.42 | 6.44 | 6.25 | 6.31 | -4.1% | 51,862 | 32,766,884 |
| 2024-08-19 | 6.81 | 6.81 | 6.56 | 6.58 | -4.64% | 57,689 | 38,289,735 |
| 2024-08-16 | 6.96 | 7.02 | 6.88 | 6.9 | -0.86% | 28,989 | 20,134,991 |
| 2024-08-15 | 6.86 | 7.01 | 6.82 | 6.96 | +1.46% | 25,829 | 17,928,735 |
| 2024-08-14 | 6.96 | 7 | 6.85 | 6.86 | -1.15% | 19,835 | 13,687,898 |
| 2024-08-13 | 6.89 | 6.95 | 6.79 | 6.94 | +0.73% | 22,033 | 15,154,576 |
| 2024-08-12 | 7.01 | 7.03 | 6.85 | 6.89 | -1.71% | 29,375 | 20,374,623 |
| 2024-08-09 | 7.14 | 7.18 | 7 | 7.01 | -0.28% | 28,280 | 20,007,789 |
| 2024-08-08 | 7.09 | 7.13 | 6.92 | 7.03 | -0.85% | 30,806 | 21,666,157 |
| 2024-08-07 | 7.06 | 7.11 | 7 | 7.09 | +0.14% | 26,120 | 18,446,631 |
| 2024-08-06 | 6.93 | 7.08 | 6.93 | 7.08 | +3.21% | 30,935 | 21,648,999 |
| 2024-08-05 | 7.05 | 7.18 | 6.84 | 6.86 | -3.65% | 44,337 | 31,136,295 |
| 2024-08-02 | 7.14 | 7.31 | 7.11 | 7.12 | -0.7% | 38,875 | 27,968,352 |
| 2024-08-01 | 7.23 | 7.28 | 7.11 | 7.17 | -0.42% | 41,653 | 30,005,181 |
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：