股票概览
6.18
+0.65%
+0.04
6.12
开盘价
6.26
最高价
6.11
最低价
228,945
成交量
数据更新至: 2024-08-30
技术指标
6.16
MA5 (5日均线)
6.34
MA10 (10日均线)
6.71
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 | 6.12 | 6.26 | 6.11 | 6.18 | +0.65% | 228,945 | 142,285,105 |
| 2024-08-29 | 6 | 6.19 | 5.99 | 6.14 | +1.15% | 151,891 | 93,004,748 |
| 2024-08-28 | 6.08 | 6.14 | 6.06 | 6.07 | -0.49% | 113,389 | 69,067,040 |
| 2024-08-27 | 6.22 | 6.28 | 6.08 | 6.1 | -3.02% | 175,956 | 107,923,489 |
| 2024-08-26 | 6.32 | 6.35 | 6.25 | 6.29 | -0.32% | 145,979 | 91,876,234 |
| 2024-08-23 | 6.42 | 6.45 | 6.28 | 6.31 | -2.47% | 237,750 | 150,840,041 |
| 2024-08-22 | 6.46 | 6.66 | 6.42 | 6.47 | +0.15% | 285,056 | 186,050,279 |
| 2024-08-21 | 6.55 | 6.6 | 6.45 | 6.46 | -1.67% | 212,067 | 138,226,152 |
| 2024-08-20 | 6.72 | 6.75 | 6.53 | 6.57 | -3.1% | 337,796 | 223,602,963 |
| 2024-08-19 | 6.72 | 6.94 | 6.62 | 6.78 | -0.73% | 424,143 | 287,281,223 |
| 2024-08-16 | 7.28 | 7.4 | 6.78 | 6.83 | +0.74% | 675,694 | 471,512,196 |
| 2024-08-15 | 6.76 | 6.82 | 6.61 | 6.78 | -0.44% | 370,986 | 249,401,732 |
| 2024-08-14 | 6.83 | 6.92 | 6.8 | 6.81 | -0.29% | 340,030 | 233,061,689 |
| 2024-08-13 | 6.76 | 6.9 | 6.7 | 6.83 | +1.64% | 440,641 | 299,149,243 |
| 2024-08-12 | 6.9 | 6.94 | 6.69 | 6.72 | -4.27% | 635,726 | 429,649,796 |
| 2024-08-09 | 7.3 | 7.44 | 7.02 | 7.02 | -10% | 1,271,135 | 916,298,884 |
| 2024-08-08 | 8.15 | 8.57 | 7.65 | 7.8 | -1.02% | 2,099,543 | 1,711,320,228 |
| 2024-08-07 | 6.99 | 7.88 | 6.89 | 7.88 | +10.06% | 1,194,452 | 899,123,825 |
| 2024-08-06 | 6.91 | 7.31 | 6.63 | 7.16 | +3.62% | 955,550 | 669,401,922 |
| 2024-08-05 | 7 | 7.5 | 6.91 | 6.91 | -2.54% | 912,108 | 652,958,080 |
| 2024-08-02 | 7.2 | 7.68 | 7.05 | 7.09 | -1.39% | 1,451,565 | 1,076,930,802 |
| 2024-08-01 | 6.55 | 7.19 | 6.55 | 7.19 | +9.94% | 282,432 | 199,715,545 |
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：