股票概览
6.34
+0.32%
+0.02
6.26
开盘价
6.44
最高价
6.26
最低价
163,591
成交量
数据更新至: 2024-08-30
技术指标
6.16
MA5 (5日均线)
6.10
MA10 (10日均线)
6.11
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 | 6.26 | 6.44 | 6.26 | 6.34 | +0.32% | 163,591 | 104,079,590 |
| 2024-08-29 | 6.12 | 6.38 | 6.05 | 6.32 | +3.1% | 198,285 | 124,019,410 |
| 2024-08-28 | 5.97 | 6.17 | 5.97 | 6.13 | +2% | 85,245 | 52,026,420 |
| 2024-08-27 | 5.98 | 6.09 | 5.95 | 6.01 | +0.33% | 64,340 | 38,669,357 |
| 2024-08-26 | 5.9 | 6.05 | 5.88 | 5.99 | +1.53% | 71,011 | 42,534,662 |
| 2024-08-23 | 6.02 | 6.03 | 5.81 | 5.9 | -2.48% | 86,420 | 51,005,757 |
| 2024-08-22 | 6.08 | 6.12 | 6 | 6.05 | -0.33% | 58,091 | 35,119,034 |
| 2024-08-21 | 5.98 | 6.1 | 5.94 | 6.07 | +1.34% | 69,302 | 41,877,544 |
| 2024-08-20 | 6.17 | 6.23 | 5.99 | 5.99 | -2.76% | 89,457 | 54,233,245 |
| 2024-08-19 | 6.17 | 6.26 | 6.15 | 6.16 | -0.81% | 72,666 | 45,068,320 |
| 2024-08-16 | 6.19 | 6.22 | 6.15 | 6.21 | +0.49% | 70,742 | 43,807,819 |
| 2024-08-15 | 6.08 | 6.2 | 6.03 | 6.18 | +1.64% | 90,163 | 55,348,358 |
| 2024-08-14 | 6.12 | 6.14 | 6.07 | 6.08 | -0.65% | 47,292 | 28,845,465 |
| 2024-08-13 | 6.05 | 6.12 | 6.03 | 6.12 | +1.16% | 53,347 | 32,449,767 |
| 2024-08-12 | 6.07 | 6.1 | 6.02 | 6.05 | -0.82% | 62,293 | 37,787,800 |
| 2024-08-09 | 6.21 | 6.26 | 6.09 | 6.1 | -0.97% | 79,314 | 48,906,286 |
| 2024-08-08 | 6.11 | 6.18 | 6.02 | 6.16 | +0.33% | 93,793 | 57,228,174 |
| 2024-08-07 | 6.12 | 6.22 | 6.1 | 6.14 | +0.33% | 85,067 | 52,503,378 |
| 2024-08-06 | 6.1 | 6.16 | 6.04 | 6.12 | +1.83% | 82,683 | 50,460,036 |
| 2024-08-05 | 6.17 | 6.25 | 5.98 | 6.01 | -2.75% | 150,064 | 91,736,111 |
| 2024-08-02 | 6.25 | 6.34 | 6.14 | 6.18 | -2.06% | 121,189 | 75,632,021 |
| 2024-08-01 | 6.35 | 6.44 | 6.29 | 6.31 | -0.94% | 149,437 | 94,941,949 |
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：