股票概览
6.44
-0.46%
-0.03
6.34
开盘价
6.5
最高价
6.25
最低价
81,852
成交量
数据更新至: 2024-08-30
技术指标
6.16
MA5 (5日均线)
6.01
MA10 (10日均线)
6.08
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 | 6.34 | 6.5 | 6.25 | 6.44 | -0.46% | 81,852 | 52,418,243 |
| 2024-08-29 | 5.9 | 6.47 | 5.8 | 6.47 | +9.29% | 89,840 | 55,136,762 |
| 2024-08-28 | 6.09 | 6.09 | 5.89 | 5.92 | -4.05% | 77,520 | 46,061,221 |
| 2024-08-27 | 5.84 | 6.4 | 5.79 | 6.17 | +6.01% | 127,465 | 78,941,032 |
| 2024-08-26 | 5.86 | 5.9 | 5.75 | 5.82 | 0% | 19,295 | 11,273,310 |
| 2024-08-23 | 5.7 | 5.86 | 5.66 | 5.82 | +1.22% | 24,289 | 13,968,400 |
| 2024-08-22 | 5.92 | 6.08 | 5.75 | 5.75 | -1.88% | 39,552 | 23,356,224 |
| 2024-08-21 | 5.82 | 5.89 | 5.8 | 5.86 | -0.34% | 17,821 | 10,405,132 |
| 2024-08-20 | 5.98 | 6.02 | 5.85 | 5.88 | -2.16% | 25,593 | 15,149,144 |
| 2024-08-19 | 6.04 | 6.09 | 5.97 | 6.01 | -0.5% | 20,382 | 12,271,648 |
| 2024-08-16 | 6.16 | 6.17 | 6.01 | 6.04 | -1.31% | 20,155 | 12,237,061 |
| 2024-08-15 | 6.11 | 6.18 | 6.03 | 6.12 | -0.33% | 23,111 | 14,126,291 |
| 2024-08-14 | 6.14 | 6.22 | 6.1 | 6.14 | +0.66% | 27,735 | 17,065,376 |
| 2024-08-13 | 6.02 | 6.11 | 5.93 | 6.1 | +0.99% | 19,445 | 11,747,136 |
| 2024-08-12 | 6.14 | 6.17 | 5.99 | 6.04 | -2.11% | 26,787 | 16,254,953 |
| 2024-08-09 | 6.27 | 6.33 | 6.16 | 6.17 | -1.59% | 23,370 | 14,558,556 |
| 2024-08-08 | 6.16 | 6.28 | 6.08 | 6.27 | +0.97% | 32,162 | 19,936,082 |
| 2024-08-07 | 6.27 | 6.29 | 6.17 | 6.21 | -0.64% | 26,454 | 16,452,884 |
| 2024-08-06 | 6.15 | 6.27 | 6.15 | 6.25 | +1.79% | 29,724 | 18,447,800 |
| 2024-08-05 | 6.38 | 6.48 | 6.14 | 6.14 | -4.95% | 58,840 | 37,229,010 |
| 2024-08-02 | 6.31 | 6.65 | 6.23 | 6.46 | +2.54% | 85,245 | 55,223,695 |
| 2024-08-01 | 6.26 | 6.37 | 6.2 | 6.3 | +0.64% | 32,361 | 20,373,666 |
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：