股票概览
6.23
+2.47%
+0.15
6.07
开盘价
6.31
最高价
6.07
最低价
461,633
成交量
数据更新至: 2024-08-30
技术指标
6.09
MA5 (5日均线)
6.04
MA10 (10日均线)
6.10
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 | 6.31 | 6.07 | 6.23 | +2.47% | 461,633 | 287,875,717 |
| 2024-08-29 | 5.99 | 6.12 | 5.99 | 6.08 | +0.83% | 251,291 | 152,800,051 |
| 2024-08-28 | 6.01 | 6.06 | 5.98 | 6.03 | +0.5% | 167,842 | 101,023,147 |
| 2024-08-27 | 6.07 | 6.08 | 5.96 | 6 | -1.48% | 232,918 | 139,814,792 |
| 2024-08-26 | 5.97 | 6.15 | 5.96 | 6.09 | +2.35% | 322,754 | 196,463,608 |
| 2024-08-23 | 5.9 | 5.99 | 5.88 | 5.95 | +0.68% | 162,437 | 96,446,471 |
| 2024-08-22 | 5.98 | 6.03 | 5.89 | 5.91 | -1.34% | 236,218 | 140,436,018 |
| 2024-08-21 | 6.03 | 6.05 | 5.97 | 5.99 | -0.5% | 184,581 | 110,810,903 |
| 2024-08-20 | 6.14 | 6.15 | 6.01 | 6.02 | -1.79% | 266,803 | 161,898,687 |
| 2024-08-19 | 6.11 | 6.19 | 6.1 | 6.13 | 0% | 201,062 | 123,691,975 |
| 2024-08-16 | 6.17 | 6.19 | 6.11 | 6.13 | -0.81% | 172,873 | 106,182,541 |
| 2024-08-15 | 6.1 | 6.23 | 6.08 | 6.18 | +1.31% | 279,757 | 172,645,000 |
| 2024-08-14 | 6.15 | 6.2 | 6.1 | 6.1 | -1.29% | 179,760 | 110,321,064 |
| 2024-08-13 | 6.13 | 6.18 | 6.09 | 6.18 | +0.82% | 196,450 | 120,537,651 |
| 2024-08-12 | 6.11 | 6.14 | 6.09 | 6.13 | -0.16% | 140,671 | 86,050,493 |
| 2024-08-09 | 6.23 | 6.27 | 6.14 | 6.14 | -0.97% | 195,293 | 120,982,666 |
| 2024-08-08 | 6.17 | 6.28 | 6.16 | 6.2 | +0.49% | 207,892 | 129,080,929 |
| 2024-08-07 | 6.23 | 6.23 | 6.15 | 6.17 | -0.8% | 200,420 | 123,872,363 |
| 2024-08-06 | 6.23 | 6.27 | 6.17 | 6.22 | +0.65% | 235,139 | 146,041,777 |
| 2024-08-05 | 6.24 | 6.32 | 6.18 | 6.18 | -0.32% | 324,201 | 202,489,313 |
| 2024-08-02 | 6.3 | 6.35 | 6.18 | 6.2 | -2.05% | 308,233 | 193,022,524 |
| 2024-08-01 | 6.37 | 6.4 | 6.31 | 6.33 | -0.47% | 464,458 | 294,753,316 |
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：