股票概览
6.21
+2.31%
+0.14
6.09
开盘价
6.29
最高价
6.06
最低价
359,342
成交量
数据更新至: 2024-08-30
技术指标
6.09
MA5 (5日均线)
6.25
MA10 (10日均线)
6.53
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 | 6.09 | 6.29 | 6.06 | 6.21 | +2.31% | 359,342 | 223,341,866 |
| 2024-08-29 | 5.9 | 6.11 | 5.85 | 6.07 | +2.53% | 266,808 | 160,447,371 |
| 2024-08-28 | 6 | 6.02 | 5.91 | 5.92 | -1.82% | 226,130 | 134,703,488 |
| 2024-08-27 | 6.2 | 6.2 | 6 | 6.03 | -3.05% | 271,124 | 164,717,574 |
| 2024-08-26 | 6.29 | 6.31 | 6.18 | 6.22 | -0.96% | 221,694 | 138,325,263 |
| 2024-08-23 | 6.24 | 6.35 | 6.22 | 6.28 | 0% | 224,814 | 141,245,940 |
| 2024-08-22 | 6.36 | 6.38 | 6.2 | 6.28 | -1.26% | 264,581 | 165,988,920 |
| 2024-08-21 | 6.44 | 6.46 | 6.33 | 6.36 | -1.85% | 258,879 | 165,204,175 |
| 2024-08-20 | 6.64 | 6.65 | 6.45 | 6.48 | -2.26% | 304,578 | 198,464,108 |
| 2024-08-19 | 6.66 | 6.74 | 6.6 | 6.63 | -0.6% | 275,800 | 183,810,418 |
| 2024-08-16 | 6.78 | 6.81 | 6.66 | 6.67 | -1.91% | 334,687 | 225,174,591 |
| 2024-08-15 | 6.67 | 6.8 | 6.58 | 6.8 | +1.64% | 373,020 | 251,508,463 |
| 2024-08-14 | 6.64 | 6.84 | 6.64 | 6.69 | +0.15% | 355,935 | 240,489,876 |
| 2024-08-13 | 6.6 | 6.68 | 6.58 | 6.68 | +0.6% | 264,526 | 175,382,791 |
| 2024-08-12 | 6.81 | 6.81 | 6.58 | 6.64 | -2.06% | 356,740 | 236,790,443 |
| 2024-08-09 | 6.83 | 6.99 | 6.78 | 6.78 | -0.44% | 352,224 | 241,283,922 |
| 2024-08-08 | 6.95 | 6.97 | 6.75 | 6.81 | -3.68% | 532,442 | 363,828,615 |
| 2024-08-07 | 6.9 | 7.17 | 6.84 | 7.07 | +1.73% | 648,151 | 457,758,605 |
| 2024-08-06 | 7.09 | 7.17 | 6.88 | 6.95 | -1.42% | 615,845 | 428,019,985 |
| 2024-08-05 | 7.3 | 7.45 | 6.99 | 7.05 | -4.99% | 1,053,230 | 757,366,269 |
| 2024-08-02 | 7.68 | 7.71 | 7.38 | 7.42 | -5.48% | 1,262,889 | 952,424,520 |
| 2024-08-01 | 7.49 | 8 | 7.44 | 7.85 | +3.43% | 1,696,259 | 1,314,084,156 |
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：