股票概览
6.26
+1.29%
+0.08
6.17
开盘价
6.35
最高价
6.08
最低价
128,178
成交量
数据更新至: 2024-08-30
技术指标
6.13
MA5 (5日均线)
6.13
MA10 (10日均线)
6.43
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 | 6.17 | 6.35 | 6.08 | 6.26 | +1.29% | 128,178 | 79,969,264 |
| 2024-08-29 | 6.08 | 6.23 | 6.06 | 6.18 | +1.64% | 93,212 | 57,539,641 |
| 2024-08-28 | 6.07 | 6.13 | 5.97 | 6.08 | +0.16% | 69,891 | 42,397,586 |
| 2024-08-27 | 6.04 | 6.12 | 6.01 | 6.07 | +0.5% | 83,789 | 50,847,834 |
| 2024-08-26 | 6 | 6.07 | 5.94 | 6.04 | +0.67% | 71,700 | 43,211,463 |
| 2024-08-23 | 6.02 | 6.05 | 5.94 | 6 | 0% | 85,370 | 51,145,210 |
| 2024-08-22 | 6.15 | 6.17 | 5.97 | 6 | -2.12% | 130,457 | 78,760,974 |
| 2024-08-21 | 6.21 | 6.28 | 6.1 | 6.13 | -1.61% | 93,960 | 58,028,543 |
| 2024-08-20 | 6.34 | 6.35 | 6.19 | 6.23 | -1.89% | 109,951 | 68,569,412 |
| 2024-08-19 | 6.38 | 6.44 | 6.31 | 6.35 | -0.47% | 98,144 | 62,429,543 |
| 2024-08-16 | 6.55 | 6.57 | 6.36 | 6.38 | -2.74% | 154,632 | 99,133,516 |
| 2024-08-15 | 6.63 | 6.71 | 6.53 | 6.56 | -1.06% | 150,650 | 99,522,567 |
| 2024-08-14 | 6.77 | 6.79 | 6.62 | 6.63 | -2.5% | 88,995 | 59,375,117 |
| 2024-08-13 | 6.81 | 6.82 | 6.71 | 6.8 | -0.29% | 60,032 | 40,572,564 |
| 2024-08-12 | 6.77 | 6.9 | 6.76 | 6.82 | +0.74% | 95,917 | 65,511,133 |
| 2024-08-09 | 6.89 | 6.94 | 6.77 | 6.77 | -1.74% | 93,453 | 63,871,485 |
| 2024-08-08 | 6.74 | 6.91 | 6.73 | 6.89 | +1.47% | 111,096 | 76,132,091 |
| 2024-08-07 | 6.82 | 6.86 | 6.74 | 6.79 | -0.88% | 82,585 | 56,091,492 |
| 2024-08-06 | 6.72 | 6.85 | 6.71 | 6.85 | +2.24% | 107,554 | 73,095,461 |
| 2024-08-05 | 6.85 | 7 | 6.67 | 6.7 | -1.9% | 177,686 | 121,103,768 |
| 2024-08-02 | 6.72 | 6.93 | 6.68 | 6.83 | +1.19% | 151,011 | 103,536,671 |
| 2024-08-01 | 6.83 | 6.93 | 6.67 | 6.75 | -1.03% | 131,547 | 89,196,034 |
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：