股票概览
6.13
+0.33%
+0.02
6.1
开盘价
6.22
最高价
5.89
最低价
166,499
成交量
数据更新至: 2024-08-30
技术指标
6.10
MA5 (5日均线)
6.09
MA10 (10日均线)
6.34
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 | 6.22 | 5.89 | 6.13 | +0.33% | 166,499 | 101,026,058 |
| 2024-08-29 | 6.04 | 6.15 | 6.03 | 6.11 | +0.49% | 63,807 | 38,958,098 |
| 2024-08-28 | 6.03 | 6.12 | 5.95 | 6.08 | +0.33% | 52,159 | 31,606,794 |
| 2024-08-27 | 6.11 | 6.2 | 6.03 | 6.06 | -0.98% | 61,537 | 37,477,257 |
| 2024-08-26 | 5.94 | 6.15 | 5.92 | 6.12 | +3.38% | 71,298 | 43,095,221 |
| 2024-08-23 | 5.95 | 6 | 5.88 | 5.92 | -0.67% | 64,464 | 38,201,991 |
| 2024-08-22 | 6.05 | 6.07 | 5.92 | 5.96 | -1.32% | 70,747 | 42,281,759 |
| 2024-08-21 | 6.15 | 6.2 | 6.03 | 6.04 | -1.79% | 81,479 | 49,662,592 |
| 2024-08-20 | 6.3 | 6.34 | 6.12 | 6.15 | -2.54% | 92,858 | 57,453,405 |
| 2024-08-19 | 6.38 | 6.42 | 6.3 | 6.31 | -1.41% | 70,223 | 44,542,314 |
| 2024-08-16 | 6.56 | 6.56 | 6.39 | 6.4 | -2.14% | 89,672 | 57,713,386 |
| 2024-08-15 | 6.51 | 6.64 | 6.48 | 6.54 | +0.31% | 87,773 | 57,592,527 |
| 2024-08-14 | 6.63 | 6.64 | 6.5 | 6.52 | -1.95% | 59,989 | 39,273,106 |
| 2024-08-13 | 6.6 | 6.66 | 6.53 | 6.65 | 0% | 59,077 | 38,969,565 |
| 2024-08-12 | 6.6 | 6.71 | 6.6 | 6.65 | +0.61% | 70,540 | 46,939,287 |
| 2024-08-09 | 6.75 | 6.77 | 6.61 | 6.61 | -1.78% | 84,252 | 56,199,418 |
| 2024-08-08 | 6.6 | 6.75 | 6.58 | 6.73 | +1.66% | 85,823 | 57,447,051 |
| 2024-08-07 | 6.71 | 6.72 | 6.57 | 6.62 | -1.49% | 90,642 | 59,973,684 |
| 2024-08-06 | 6.55 | 6.72 | 6.55 | 6.72 | +3.07% | 91,170 | 60,677,538 |
| 2024-08-05 | 6.59 | 6.74 | 6.51 | 6.52 | -1.95% | 117,254 | 77,766,590 |
| 2024-08-02 | 6.55 | 6.76 | 6.55 | 6.65 | +0.76% | 111,845 | 74,620,797 |
| 2024-08-01 | 6.69 | 6.73 | 6.57 | 6.6 | -1.35% | 93,616 | 62,059,173 |
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：