股票概览
6.25
+3.48%
+0.21
6.02
开盘价
6.3
最高价
6.01
最低价
312,443
成交量
数据更新至: 2024-08-30
技术指标
6.15
MA5 (5日均线)
6.12
MA10 (10日均线)
5.95
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 | 6.02 | 6.3 | 6.01 | 6.25 | +3.48% | 312,443 | 193,388,935 |
| 2024-08-29 | 6 | 6.15 | 5.97 | 6.04 | 0% | 202,082 | 122,634,359 |
| 2024-08-28 | 6.03 | 6.2 | 5.96 | 6.04 | -1.15% | 227,770 | 138,461,683 |
| 2024-08-27 | 6.25 | 6.38 | 6.1 | 6.11 | -3.48% | 261,780 | 162,481,800 |
| 2024-08-26 | 6.13 | 6.36 | 6.05 | 6.33 | +2.59% | 325,749 | 203,655,623 |
| 2024-08-23 | 6.06 | 6.25 | 5.95 | 6.17 | +1.15% | 309,320 | 188,833,501 |
| 2024-08-22 | 6.18 | 6.29 | 6.07 | 6.1 | -1.29% | 350,489 | 216,312,453 |
| 2024-08-21 | 5.95 | 6.26 | 5.95 | 6.18 | +2.15% | 395,403 | 242,500,385 |
| 2024-08-20 | 5.85 | 6.19 | 5.75 | 6.05 | +2.02% | 365,795 | 218,067,555 |
| 2024-08-19 | 5.92 | 6.05 | 5.9 | 5.93 | +0.51% | 216,679 | 129,298,341 |
| 2024-08-16 | 5.98 | 6.05 | 5.87 | 5.9 | +0.68% | 231,425 | 137,528,468 |
| 2024-08-15 | 5.77 | 5.91 | 5.73 | 5.86 | +0.51% | 178,378 | 103,935,898 |
| 2024-08-14 | 5.88 | 5.94 | 5.81 | 5.83 | -1.19% | 140,905 | 82,534,258 |
| 2024-08-13 | 5.79 | 5.97 | 5.77 | 5.9 | +0.17% | 240,866 | 141,301,923 |
| 2024-08-12 | 5.6 | 6.04 | 5.56 | 5.89 | +4.43% | 353,614 | 206,038,659 |
| 2024-08-09 | 5.72 | 5.77 | 5.63 | 5.64 | -1.05% | 106,084 | 60,372,499 |
| 2024-08-08 | 5.76 | 5.77 | 5.65 | 5.7 | -1.38% | 130,226 | 74,281,672 |
| 2024-08-07 | 5.67 | 5.87 | 5.67 | 5.78 | +1.58% | 162,484 | 93,747,010 |
| 2024-08-06 | 5.65 | 5.75 | 5.61 | 5.69 | +1.79% | 126,515 | 71,721,329 |
| 2024-08-05 | 5.69 | 5.83 | 5.59 | 5.59 | -2.44% | 154,286 | 88,169,074 |
| 2024-08-02 | 5.88 | 5.92 | 5.72 | 5.73 | -3.86% | 192,565 | 112,137,627 |
| 2024-08-01 | 5.85 | 6.06 | 5.83 | 5.96 | +1.36% | 239,377 | 143,030,668 |
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：