股票概览
6.06
-0.16%
-0.01
6.07
开盘价
6.14
最高价
6
最低价
166,915
成交量
数据更新至: 2024-08-30
技术指标
6.03
MA5 (5日均线)
5.97
MA10 (10日均线)
6.02
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 | 6.07 | 6.14 | 6 | 6.06 | -0.16% | 166,915 | 101,420,544 |
| 2024-08-29 | 6.09 | 6.11 | 6.04 | 6.07 | -0.16% | 78,658 | 47,763,753 |
| 2024-08-28 | 6.01 | 6.11 | 5.99 | 6.08 | +1.16% | 103,207 | 62,522,384 |
| 2024-08-27 | 5.96 | 6.05 | 5.92 | 6.01 | +1.52% | 138,423 | 83,085,969 |
| 2024-08-26 | 5.85 | 5.94 | 5.83 | 5.92 | +1.02% | 62,545 | 36,927,661 |
| 2024-08-23 | 5.84 | 5.91 | 5.81 | 5.86 | +0.17% | 57,683 | 33,752,731 |
| 2024-08-22 | 5.92 | 5.92 | 5.84 | 5.85 | -1.02% | 57,240 | 33,615,910 |
| 2024-08-21 | 5.91 | 5.94 | 5.87 | 5.91 | -0.34% | 55,214 | 32,586,062 |
| 2024-08-20 | 6.01 | 6.03 | 5.86 | 5.93 | -0.84% | 77,387 | 45,856,013 |
| 2024-08-19 | 5.94 | 6.05 | 5.94 | 5.98 | +0.34% | 61,434 | 36,849,447 |
| 2024-08-16 | 6.09 | 6.09 | 5.96 | 5.96 | -1.49% | 79,374 | 47,675,657 |
| 2024-08-15 | 6.06 | 6.15 | 6.02 | 6.05 | -0.17% | 93,249 | 56,676,429 |
| 2024-08-14 | 6.12 | 6.15 | 6.05 | 6.06 | -1.3% | 54,763 | 33,345,006 |
| 2024-08-13 | 6.06 | 6.14 | 6.06 | 6.14 | +0.99% | 56,423 | 34,480,238 |
| 2024-08-12 | 6.13 | 6.14 | 6.06 | 6.08 | -0.33% | 56,625 | 34,501,088 |
| 2024-08-09 | 6.17 | 6.21 | 6.1 | 6.1 | -0.81% | 65,311 | 40,158,018 |
| 2024-08-08 | 6.05 | 6.19 | 6.03 | 6.15 | +1.49% | 78,667 | 48,191,528 |
| 2024-08-07 | 6.08 | 6.1 | 6 | 6.06 | -0.49% | 62,450 | 37,836,713 |
| 2024-08-06 | 6.04 | 6.13 | 6.02 | 6.09 | -0.65% | 94,041 | 57,099,277 |
| 2024-08-05 | 6.17 | 6.26 | 6.11 | 6.13 | -1.45% | 98,843 | 61,088,265 |
| 2024-08-02 | 6.28 | 6.33 | 6.2 | 6.22 | -1.43% | 85,451 | 53,498,889 |
| 2024-08-01 | 6.38 | 6.45 | 6.28 | 6.31 | -1.25% | 124,214 | 78,738,535 |
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：