股票概览
6.1
-0.33%
-0.02
6.22
开盘价
6.23
最高价
6.1
最低价
52,351
成交量
数据更新至: 2024-08-30
技术指标
6.05
MA5 (5日均线)
6.07
MA10 (10日均线)
6.25
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 | 6.22 | 6.23 | 6.1 | 6.1 | -0.33% | 52,351 | 32,288,215 |
| 2024-08-29 | 6.01 | 6.16 | 5.97 | 6.12 | +1.83% | 36,291 | 22,120,080 |
| 2024-08-28 | 5.93 | 6.07 | 5.93 | 6.01 | +0.84% | 31,426 | 18,886,400 |
| 2024-08-27 | 6.04 | 6.04 | 5.94 | 5.96 | -1.49% | 18,603 | 11,141,566 |
| 2024-08-26 | 6.03 | 6.11 | 6.01 | 6.05 | +0.33% | 25,235 | 15,274,942 |
| 2024-08-23 | 5.99 | 6.05 | 5.92 | 6.03 | +0.67% | 31,446 | 18,848,835 |
| 2024-08-22 | 6.1 | 6.13 | 5.99 | 5.99 | -1.48% | 39,657 | 24,022,815 |
| 2024-08-21 | 6.1 | 6.17 | 6.06 | 6.08 | -0.65% | 20,394 | 12,436,668 |
| 2024-08-20 | 6.22 | 6.24 | 6.08 | 6.12 | -1.61% | 35,600 | 21,821,393 |
| 2024-08-19 | 6.21 | 6.29 | 6.19 | 6.22 | -0.16% | 31,375 | 19,537,967 |
| 2024-08-16 | 6.27 | 6.3 | 6.21 | 6.23 | -0.64% | 25,162 | 15,723,259 |
| 2024-08-15 | 6.19 | 6.34 | 6.17 | 6.27 | +1.29% | 49,375 | 30,910,070 |
| 2024-08-14 | 6.37 | 6.37 | 6.18 | 6.19 | -2.52% | 54,342 | 33,883,976 |
| 2024-08-13 | 6.37 | 6.45 | 6.28 | 6.35 | -0.31% | 72,133 | 45,844,308 |
| 2024-08-12 | 6.42 | 6.51 | 6.36 | 6.37 | -1.85% | 56,125 | 36,058,780 |
| 2024-08-09 | 6.5 | 6.57 | 6.48 | 6.49 | -0.31% | 48,262 | 31,448,738 |
| 2024-08-08 | 6.63 | 6.67 | 6.49 | 6.51 | -2.4% | 110,247 | 72,270,759 |
| 2024-08-07 | 6.69 | 6.77 | 6.65 | 6.67 | 0% | 66,040 | 44,316,903 |
| 2024-08-06 | 6.67 | 6.73 | 6.61 | 6.67 | +0.15% | 56,245 | 37,459,769 |
| 2024-08-05 | 6.67 | 6.79 | 6.61 | 6.66 | -0.15% | 84,659 | 56,672,469 |
| 2024-08-02 | 6.61 | 6.69 | 6.58 | 6.67 | +0.15% | 63,847 | 42,423,598 |
| 2024-08-01 | 6.65 | 6.77 | 6.62 | 6.66 | -0.6% | 93,132 | 62,320,500 |
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：