股票概览
6.17
+1.48%
+0.09
6.05
开盘价
6.21
最高价
6.05
最低价
16,921
成交量
数据更新至: 2024-08-30
技术指标
6.06
MA5 (5日均线)
5.99
MA10 (10日均线)
6.04
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 | 6.05 | 6.21 | 6.05 | 6.17 | +1.48% | 16,921 | 10,437,708 |
| 2024-08-29 | 6.08 | 6.13 | 6.02 | 6.08 | +0.16% | 13,161 | 8,006,088 |
| 2024-08-28 | 6 | 6.14 | 6 | 6.07 | +0.17% | 11,505 | 7,015,422 |
| 2024-08-27 | 5.91 | 6.14 | 5.91 | 6.06 | +2.36% | 19,928 | 12,112,004 |
| 2024-08-26 | 5.8 | 5.95 | 5.8 | 5.92 | +1.37% | 4,997 | 2,945,659 |
| 2024-08-23 | 5.88 | 5.88 | 5.78 | 5.84 | +0.34% | 5,973 | 3,476,247 |
| 2024-08-22 | 5.94 | 5.98 | 5.81 | 5.82 | -2.02% | 7,790 | 4,586,981 |
| 2024-08-21 | 5.92 | 6.02 | 5.9 | 5.94 | -0.5% | 5,932 | 3,529,434 |
| 2024-08-20 | 6.07 | 6.14 | 5.94 | 5.97 | -1.65% | 8,718 | 5,260,979 |
| 2024-08-19 | 6.17 | 6.17 | 6.04 | 6.07 | -1.14% | 6,408 | 3,911,013 |
| 2024-08-16 | 6.12 | 6.17 | 6.08 | 6.14 | +0.66% | 8,913 | 5,467,960 |
| 2024-08-15 | 6.06 | 6.14 | 6.03 | 6.1 | +0.49% | 6,003 | 3,651,765 |
| 2024-08-14 | 6.12 | 6.12 | 6.06 | 6.07 | -0.16% | 3,357 | 2,042,839 |
| 2024-08-13 | 6.06 | 6.08 | 6 | 6.08 | +0.33% | 4,674 | 2,825,449 |
| 2024-08-12 | 6.1 | 6.15 | 6.02 | 6.06 | 0% | 4,322 | 2,617,946 |
| 2024-08-09 | 6.15 | 6.16 | 6.06 | 6.06 | -1.3% | 6,134 | 3,745,583 |
| 2024-08-08 | 6.07 | 6.15 | 6.03 | 6.14 | +0.66% | 6,841 | 4,181,260 |
| 2024-08-07 | 6.06 | 6.11 | 6.02 | 6.1 | +0.66% | 6,987 | 4,243,669 |
| 2024-08-06 | 6 | 6.06 | 5.98 | 6.06 | +1.85% | 7,021 | 4,227,196 |
| 2024-08-05 | 6.13 | 6.18 | 5.95 | 5.95 | -2.94% | 18,996 | 11,493,911 |
| 2024-08-02 | 6.13 | 6.21 | 6.12 | 6.13 | -0.81% | 7,255 | 4,473,229 |
| 2024-08-01 | 6.3 | 6.3 | 6.14 | 6.18 | -0.48% | 8,637 | 5,343,335 |
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：