股票概览
6.16
+1.15%
+0.07
6.14
开盘价
6.24
最高价
6.07
最低价
69,337
成交量
数据更新至: 2024-08-30
技术指标
6.06
MA5 (5日均线)
6.08
MA10 (10日均线)
6.16
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 | 6.14 | 6.24 | 6.07 | 6.16 | +1.15% | 69,337 | 42,856,391 |
| 2024-08-29 | 6 | 6.1 | 5.94 | 6.09 | +1.67% | 36,429 | 22,003,168 |
| 2024-08-28 | 5.95 | 6.05 | 5.91 | 5.99 | +0.67% | 32,270 | 19,345,691 |
| 2024-08-27 | 6.13 | 6.13 | 5.94 | 5.95 | -2.94% | 40,932 | 24,556,234 |
| 2024-08-26 | 5.97 | 6.15 | 5.95 | 6.13 | +3.03% | 49,531 | 30,059,310 |
| 2024-08-23 | 6.01 | 6.03 | 5.91 | 5.95 | -0.83% | 40,918 | 24,388,312 |
| 2024-08-22 | 6.06 | 6.09 | 5.98 | 6 | -0.99% | 56,847 | 34,249,746 |
| 2024-08-21 | 6.11 | 6.16 | 6.04 | 6.06 | -0.98% | 86,104 | 52,431,308 |
| 2024-08-20 | 6.53 | 6.6 | 6.06 | 6.12 | -3.92% | 172,619 | 107,613,587 |
| 2024-08-19 | 6.29 | 6.39 | 6.22 | 6.37 | +1.27% | 71,801 | 45,338,094 |
| 2024-08-16 | 6.33 | 6.36 | 6.25 | 6.29 | -0.32% | 40,505 | 25,464,602 |
| 2024-08-15 | 6.15 | 6.42 | 6.14 | 6.31 | +1.94% | 75,367 | 47,518,652 |
| 2024-08-14 | 6.26 | 6.3 | 6.19 | 6.19 | -0.8% | 35,999 | 22,448,086 |
| 2024-08-13 | 6.23 | 6.25 | 6.1 | 6.24 | -0.16% | 64,093 | 39,581,472 |
| 2024-08-12 | 6.31 | 6.34 | 6.2 | 6.25 | -0.16% | 58,325 | 36,537,025 |
| 2024-08-09 | 6.3 | 6.37 | 6.25 | 6.26 | -0.32% | 44,575 | 28,124,311 |
| 2024-08-08 | 6.22 | 6.3 | 6.2 | 6.28 | +0.8% | 38,220 | 23,920,965 |
| 2024-08-07 | 6.24 | 6.27 | 6.18 | 6.23 | -0.16% | 34,815 | 21,701,574 |
| 2024-08-06 | 6.19 | 6.26 | 6.17 | 6.24 | +1.79% | 46,300 | 28,807,821 |
| 2024-08-05 | 6.23 | 6.33 | 6.12 | 6.13 | -2.08% | 55,280 | 34,423,318 |
| 2024-08-02 | 6.2 | 6.35 | 6.19 | 6.26 | 0% | 57,191 | 36,031,621 |
| 2024-08-01 | 6.23 | 6.32 | 6.21 | 6.26 | +0.32% | 51,365 | 32,234,781 |
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：