股票概览
6.14
+0.16%
+0.01
6.09
开盘价
6.16
最高价
6.05
最低价
209,926
成交量
数据更新至: 2024-08-30
技术指标
6.07
MA5 (5日均线)
5.89
MA10 (10日均线)
5.95
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 | 6.16 | 6.05 | 6.14 | +0.16% | 209,926 | 128,446,065 |
| 2024-08-29 | 6.16 | 6.32 | 6.11 | 6.13 | -1.76% | 238,287 | 147,473,569 |
| 2024-08-28 | 5.92 | 6.34 | 5.89 | 6.24 | +4.87% | 365,914 | 226,403,974 |
| 2024-08-27 | 5.86 | 6.15 | 5.81 | 5.95 | +1.02% | 210,643 | 126,449,384 |
| 2024-08-26 | 5.63 | 6.09 | 5.62 | 5.89 | +6.13% | 202,703 | 119,220,236 |
| 2024-08-23 | 5.65 | 5.7 | 5.53 | 5.55 | -1.6% | 64,734 | 36,301,036 |
| 2024-08-22 | 5.77 | 5.8 | 5.61 | 5.64 | -2.42% | 61,149 | 34,760,112 |
| 2024-08-21 | 5.74 | 5.78 | 5.71 | 5.78 | +0.52% | 31,012 | 17,847,310 |
| 2024-08-20 | 5.88 | 5.91 | 5.73 | 5.75 | -2.04% | 60,021 | 34,669,821 |
| 2024-08-19 | 5.86 | 5.93 | 5.83 | 5.87 | +0.17% | 51,571 | 30,293,120 |
| 2024-08-16 | 5.91 | 5.94 | 5.84 | 5.86 | -1.18% | 53,924 | 31,714,429 |
| 2024-08-15 | 5.93 | 5.96 | 5.85 | 5.93 | +0.17% | 41,986 | 24,882,009 |
| 2024-08-14 | 5.99 | 5.99 | 5.91 | 5.92 | -1.17% | 40,887 | 24,272,265 |
| 2024-08-13 | 6.04 | 6.04 | 5.95 | 5.99 | -0.5% | 43,354 | 25,935,201 |
| 2024-08-12 | 6.02 | 6.06 | 5.99 | 6.02 | -0.33% | 56,799 | 34,174,953 |
| 2024-08-09 | 6.09 | 6.13 | 6.02 | 6.04 | -1.79% | 94,688 | 57,387,144 |
| 2024-08-08 | 6 | 6.19 | 5.97 | 6.15 | +2.5% | 161,042 | 98,221,579 |
| 2024-08-07 | 6.05 | 6.08 | 5.99 | 6 | -1.64% | 74,234 | 44,635,828 |
| 2024-08-06 | 6.09 | 6.15 | 6.02 | 6.1 | +1.33% | 99,807 | 60,728,272 |
| 2024-08-05 | 6.01 | 6.11 | 5.98 | 6.02 | -0.17% | 105,030 | 63,613,882 |
| 2024-08-02 | 6 | 6.09 | 5.97 | 6.03 | 0% | 85,309 | 51,501,780 |
| 2024-08-01 | 6.01 | 6.11 | 5.95 | 6.03 | +0.5% | 94,624 | 56,956,878 |
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：