股票概览
6.14
+1.32%
+0.08
6.07
开盘价
6.19
最高价
6.02
最低价
118,748
成交量
数据更新至: 2024-08-30
技术指标
6.09
MA5 (5日均线)
6.06
MA10 (10日均线)
6.21
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 | 6.07 | 6.19 | 6.02 | 6.14 | +1.32% | 118,748 | 72,823,316 |
| 2024-08-29 | 6.04 | 6.14 | 6 | 6.06 | +0.17% | 79,329 | 48,211,929 |
| 2024-08-28 | 6.06 | 6.14 | 6.03 | 6.05 | -1.14% | 69,532 | 42,296,898 |
| 2024-08-27 | 6.01 | 6.14 | 5.96 | 6.12 | +0.66% | 105,176 | 63,653,664 |
| 2024-08-26 | 5.88 | 6.16 | 5.87 | 6.08 | +3.05% | 105,316 | 64,028,620 |
| 2024-08-23 | 5.9 | 5.95 | 5.87 | 5.9 | 0% | 46,441 | 27,442,856 |
| 2024-08-22 | 6.02 | 6.07 | 5.9 | 5.9 | -1.99% | 57,604 | 34,348,839 |
| 2024-08-21 | 6.05 | 6.1 | 6.01 | 6.02 | -1.31% | 50,897 | 30,782,637 |
| 2024-08-20 | 6.19 | 6.23 | 6.05 | 6.1 | -2.4% | 98,576 | 60,195,530 |
| 2024-08-19 | 6.17 | 6.37 | 6.14 | 6.25 | +1.3% | 131,238 | 82,147,517 |
| 2024-08-16 | 6.38 | 6.38 | 6.17 | 6.17 | -3.29% | 113,024 | 70,599,697 |
| 2024-08-15 | 6.32 | 6.43 | 6.3 | 6.38 | +0.16% | 105,835 | 67,439,480 |
| 2024-08-14 | 6.35 | 6.4 | 6.26 | 6.37 | -0.31% | 96,514 | 61,076,408 |
| 2024-08-13 | 6.35 | 6.48 | 6.29 | 6.39 | 0% | 120,721 | 77,031,535 |
| 2024-08-12 | 6.42 | 6.49 | 6.34 | 6.39 | -1.84% | 138,953 | 88,972,876 |
| 2024-08-09 | 6.59 | 6.78 | 6.46 | 6.51 | -3.98% | 304,305 | 199,163,302 |
| 2024-08-08 | 6.15 | 7.09 | 6.12 | 6.78 | +9.71% | 356,237 | 234,548,117 |
| 2024-08-07 | 6.3 | 6.33 | 6.17 | 6.18 | -1.9% | 105,013 | 65,141,401 |
| 2024-08-06 | 6.46 | 6.54 | 6.25 | 6.3 | +2.61% | 172,061 | 109,693,642 |
| 2024-08-05 | 6.2 | 6.33 | 6.11 | 6.14 | -1.13% | 83,661 | 52,061,919 |
| 2024-08-02 | 6.21 | 6.35 | 6.19 | 6.21 | -0.64% | 64,698 | 40,607,065 |
| 2024-08-01 | 6.3 | 6.35 | 6.23 | 6.25 | -0.79% | 63,880 | 40,037,620 |
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：