股票概览
6.22
+2.81%
+0.17
6.06
开盘价
6.34
最高价
6.06
最低价
20,083
成交量
数据更新至: 2024-08-30
技术指标
6.04
MA5 (5日均线)
6.14
MA10 (10日均线)
6.28
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 | 6.06 | 6.34 | 6.06 | 6.22 | +2.81% | 20,083 | 12,585,514 |
| 2024-08-29 | 5.93 | 6.08 | 5.85 | 6.05 | +2.02% | 10,337 | 6,219,805 |
| 2024-08-28 | 5.94 | 6.04 | 5.77 | 5.93 | +0.34% | 10,688 | 6,333,700 |
| 2024-08-27 | 6.08 | 6.16 | 5.87 | 5.91 | -2.8% | 10,345 | 6,168,243 |
| 2024-08-26 | 6 | 6.17 | 5.88 | 6.08 | +2.7% | 15,912 | 9,664,675 |
| 2024-08-23 | 6.2 | 6.2 | 5.89 | 5.92 | -4.05% | 27,925 | 16,719,060 |
| 2024-08-22 | 6.33 | 6.39 | 6.16 | 6.17 | -2.37% | 10,926 | 6,828,717 |
| 2024-08-21 | 6.27 | 6.42 | 6.21 | 6.32 | 0% | 8,149 | 5,150,209 |
| 2024-08-20 | 6.49 | 6.49 | 6.3 | 6.32 | -2.17% | 10,054 | 6,412,448 |
| 2024-08-19 | 6.62 | 6.65 | 6.42 | 6.46 | -2.42% | 15,260 | 9,946,159 |
| 2024-08-16 | 6.56 | 6.71 | 6.45 | 6.62 | +0.61% | 15,410 | 10,235,715 |
| 2024-08-15 | 6.35 | 6.6 | 6.27 | 6.58 | +3.62% | 18,673 | 12,100,187 |
| 2024-08-14 | 6.4 | 6.47 | 6.34 | 6.35 | 0% | 6,784 | 4,334,371 |
| 2024-08-13 | 6.27 | 6.37 | 6.21 | 6.35 | +0.95% | 9,295 | 5,853,434 |
| 2024-08-12 | 6.4 | 6.41 | 6.25 | 6.29 | -2.02% | 11,015 | 6,930,038 |
| 2024-08-09 | 6.46 | 6.57 | 6.39 | 6.42 | +0.47% | 12,927 | 8,330,004 |
| 2024-08-08 | 6.41 | 6.42 | 6.26 | 6.39 | -0.31% | 11,194 | 7,107,333 |
| 2024-08-07 | 6.52 | 6.59 | 6.4 | 6.41 | -1.23% | 13,821 | 8,937,392 |
| 2024-08-06 | 6.41 | 6.5 | 6.37 | 6.49 | +1.88% | 13,148 | 8,483,018 |
| 2024-08-05 | 6.6 | 6.69 | 6.33 | 6.37 | -4.5% | 16,206 | 10,533,429 |
| 2024-08-02 | 6.87 | 6.89 | 6.65 | 6.67 | -2.63% | 13,630 | 9,201,290 |
| 2024-08-01 | 6.86 | 6.97 | 6.77 | 6.85 | +0.29% | 18,711 | 12,802,319 |
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：