股票概览
5.92
-3.11%
-0.19
6.13
开盘价
6.2
最高价
5.92
最低价
618,124
成交量
数据更新至: 2024-08-30
技术指标
6.17
MA5 (5日均线)
6.26
MA10 (10日均线)
6.17
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 | 6.13 | 6.2 | 5.92 | 5.92 | -3.11% | 618,124 | 371,094,139 |
| 2024-08-29 | 6.29 | 6.29 | 6.07 | 6.11 | -2.4% | 296,812 | 181,896,223 |
| 2024-08-28 | 6.3 | 6.32 | 6.23 | 6.26 | +0.16% | 186,087 | 116,786,128 |
| 2024-08-27 | 6.25 | 6.33 | 6.23 | 6.25 | -0.79% | 146,207 | 91,712,756 |
| 2024-08-26 | 6.34 | 6.35 | 6.22 | 6.3 | -0.79% | 192,553 | 120,950,140 |
| 2024-08-23 | 6.33 | 6.37 | 6.29 | 6.35 | -0.31% | 139,002 | 88,076,006 |
| 2024-08-22 | 6.33 | 6.4 | 6.28 | 6.37 | +0.79% | 213,456 | 135,776,180 |
| 2024-08-21 | 6.31 | 6.34 | 6.22 | 6.32 | 0% | 186,821 | 117,530,585 |
| 2024-08-20 | 6.38 | 6.39 | 6.28 | 6.32 | -0.78% | 204,212 | 128,955,105 |
| 2024-08-19 | 6.27 | 6.37 | 6.25 | 6.37 | +1.59% | 292,691 | 185,241,157 |
| 2024-08-16 | 6.19 | 6.31 | 6.19 | 6.27 | +0.97% | 272,206 | 170,292,027 |
| 2024-08-15 | 6.04 | 6.22 | 6.04 | 6.21 | +2.48% | 287,742 | 177,209,633 |
| 2024-08-14 | 6.02 | 6.11 | 6.02 | 6.06 | +0.33% | 187,904 | 114,141,382 |
| 2024-08-13 | 6.01 | 6.12 | 6 | 6.04 | +0.33% | 209,009 | 126,502,977 |
| 2024-08-12 | 6.02 | 6.06 | 5.97 | 6.02 | 0% | 123,152 | 74,169,078 |
| 2024-08-09 | 6.07 | 6.08 | 6 | 6.02 | -0.66% | 157,415 | 94,885,855 |
| 2024-08-08 | 6.04 | 6.08 | 6.01 | 6.06 | +0.33% | 177,569 | 107,505,007 |
| 2024-08-07 | 6.03 | 6.09 | 6.01 | 6.04 | +0.17% | 170,512 | 103,236,298 |
| 2024-08-06 | 6.08 | 6.12 | 5.94 | 6.03 | -1.15% | 292,750 | 175,801,118 |
| 2024-08-05 | 6.15 | 6.19 | 6.09 | 6.1 | -1.13% | 310,393 | 190,487,436 |
| 2024-08-02 | 6.19 | 6.21 | 6.1 | 6.17 | -0.48% | 243,621 | 149,861,072 |
| 2024-08-01 | 6 | 6.25 | 6 | 6.2 | +2.65% | 464,139 | 285,632,503 |
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：