股票概览
6.02
-1.63%
-0.1
6.11
开盘价
6.15
最高价
6.02
最低价
596,308
成交量
数据更新至: 2024-08-30
技术指标
6.26
MA5 (5日均线)
6.35
MA10 (10日均线)
6.26
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 | 6.11 | 6.15 | 6.02 | 6.02 | -1.63% | 596,308 | 362,426,960 |
| 2024-08-29 | 6.34 | 6.35 | 6.11 | 6.12 | -3.32% | 491,345 | 303,366,898 |
| 2024-08-28 | 6.4 | 6.41 | 6.31 | 6.33 | -1.25% | 290,353 | 184,407,885 |
| 2024-08-27 | 6.41 | 6.47 | 6.35 | 6.41 | +0.16% | 284,359 | 182,440,510 |
| 2024-08-26 | 6.42 | 6.44 | 6.34 | 6.4 | -0.16% | 276,768 | 176,740,093 |
| 2024-08-23 | 6.45 | 6.47 | 6.36 | 6.41 | -0.47% | 282,569 | 181,087,071 |
| 2024-08-22 | 6.43 | 6.5 | 6.41 | 6.44 | +0.47% | 315,612 | 203,875,715 |
| 2024-08-21 | 6.45 | 6.5 | 6.38 | 6.41 | -0.93% | 272,465 | 175,348,910 |
| 2024-08-20 | 6.47 | 6.48 | 6.42 | 6.47 | +0.15% | 328,183 | 211,649,121 |
| 2024-08-19 | 6.3 | 6.46 | 6.29 | 6.46 | +2.54% | 414,039 | 264,887,025 |
| 2024-08-16 | 6.25 | 6.34 | 6.24 | 6.3 | +0.96% | 372,004 | 234,270,392 |
| 2024-08-15 | 6.13 | 6.26 | 6.11 | 6.24 | +1.79% | 405,833 | 251,527,060 |
| 2024-08-14 | 6.18 | 6.24 | 6.11 | 6.13 | -0.65% | 339,663 | 208,994,088 |
| 2024-08-13 | 6.13 | 6.21 | 6.12 | 6.17 | +0.65% | 309,212 | 190,804,425 |
| 2024-08-12 | 6.17 | 6.19 | 6.12 | 6.13 | -0.81% | 233,359 | 143,359,115 |
| 2024-08-09 | 6.18 | 6.24 | 6.15 | 6.18 | +0.16% | 228,603 | 141,797,079 |
| 2024-08-08 | 6.16 | 6.19 | 6.15 | 6.17 | +0.16% | 208,169 | 128,489,407 |
| 2024-08-07 | 6.15 | 6.23 | 6.14 | 6.16 | 0% | 324,376 | 200,875,402 |
| 2024-08-06 | 6.21 | 6.23 | 6.13 | 6.16 | -0.32% | 302,436 | 186,393,050 |
| 2024-08-05 | 6.25 | 6.28 | 6.16 | 6.18 | -1.28% | 338,167 | 210,319,988 |
| 2024-08-02 | 6.29 | 6.31 | 6.26 | 6.26 | -0.79% | 215,451 | 135,345,761 |
| 2024-08-01 | 6.29 | 6.36 | 6.23 | 6.31 | +0.48% | 355,056 | 223,802,586 |
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：