股票概览
6.21
+1.64%
+0.1
6.1
开盘价
6.34
最高价
6.04
最低价
220,839
成交量
数据更新至: 2024-08-30
技术指标
6.04
MA5 (5日均线)
6.30
MA10 (10日均线)
6.22
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 | 6.1 | 6.34 | 6.04 | 6.21 | +1.64% | 220,839 | 137,423,503 |
| 2024-08-29 | 5.76 | 6.28 | 5.69 | 6.11 | +4.98% | 279,613 | 169,991,161 |
| 2024-08-28 | 5.88 | 6.03 | 5.79 | 5.82 | -1.69% | 137,338 | 81,100,492 |
| 2024-08-27 | 6.1 | 6.15 | 5.9 | 5.92 | -3.74% | 132,070 | 79,172,799 |
| 2024-08-26 | 6.27 | 6.28 | 6.08 | 6.15 | -2.84% | 148,423 | 91,389,850 |
| 2024-08-23 | 6.37 | 6.65 | 6.12 | 6.33 | -0.16% | 208,031 | 132,132,656 |
| 2024-08-22 | 6.63 | 6.75 | 6.32 | 6.34 | -4.95% | 211,455 | 137,093,609 |
| 2024-08-21 | 6.63 | 6.85 | 6.44 | 6.67 | +0.3% | 238,917 | 157,452,503 |
| 2024-08-20 | 6.78 | 6.99 | 6.51 | 6.65 | -1.92% | 257,429 | 171,939,382 |
| 2024-08-19 | 6.77 | 6.89 | 6.69 | 6.78 | -0.15% | 341,402 | 231,285,886 |
| 2024-08-16 | 6.49 | 6.93 | 6.45 | 6.79 | +4.62% | 507,687 | 339,038,331 |
| 2024-08-15 | 5.64 | 6.75 | 5.62 | 6.49 | +13.66% | 498,786 | 312,075,258 |
| 2024-08-14 | 5.68 | 5.8 | 5.62 | 5.71 | +0.71% | 137,076 | 78,286,363 |
| 2024-08-13 | 5.67 | 5.72 | 5.51 | 5.67 | +0.18% | 145,822 | 81,979,945 |
| 2024-08-12 | 5.82 | 5.88 | 5.57 | 5.66 | -4.07% | 204,323 | 115,955,430 |
| 2024-08-09 | 6.19 | 6.23 | 5.85 | 5.9 | -4.22% | 206,958 | 124,472,036 |
| 2024-08-08 | 6.32 | 6.32 | 6.07 | 6.16 | -2.69% | 201,153 | 124,067,560 |
| 2024-08-07 | 6.44 | 6.53 | 6.32 | 6.33 | -2.47% | 165,750 | 105,920,046 |
| 2024-08-06 | 6.39 | 6.49 | 6.27 | 6.49 | +3.02% | 194,999 | 124,508,061 |
| 2024-08-05 | 6.52 | 6.72 | 6.29 | 6.3 | -5.41% | 224,985 | 145,756,427 |
| 2024-08-02 | 6.69 | 6.96 | 6.62 | 6.66 | -2.35% | 251,529 | 169,938,227 |
| 2024-08-01 | 6.9 | 7 | 6.78 | 6.82 | -2.71% | 352,953 | 242,553,207 |
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：