股票概览
6.1
-1.29%
-0.08
6.18
开盘价
6.22
最高价
6.06
最低价
1,303,258
成交量
数据更新至: 2024-08-30
技术指标
6.21
MA5 (5日均线)
6.18
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 | 6.18 | 6.22 | 6.06 | 6.1 | -1.29% | 1,303,258 | 794,231,345 |
| 2024-08-29 | 6.19 | 6.29 | 6.1 | 6.18 | -0.64% | 1,026,454 | 635,119,221 |
| 2024-08-28 | 6.32 | 6.36 | 6.19 | 6.22 | -1.58% | 1,106,740 | 691,575,418 |
| 2024-08-27 | 6.21 | 6.34 | 6.2 | 6.32 | +1.28% | 1,081,441 | 681,193,892 |
| 2024-08-26 | 6.23 | 6.27 | 6.16 | 6.24 | +0.32% | 878,661 | 546,769,206 |
| 2024-08-23 | 6.22 | 6.29 | 6.17 | 6.22 | -0.16% | 1,021,298 | 635,826,490 |
| 2024-08-22 | 6.17 | 6.3 | 6.16 | 6.23 | +0.81% | 1,220,995 | 762,040,990 |
| 2024-08-21 | 6.06 | 6.19 | 6.03 | 6.18 | +2.32% | 1,342,611 | 822,949,584 |
| 2024-08-20 | 6.04 | 6.12 | 6 | 6.04 | +0.17% | 916,115 | 554,387,183 |
| 2024-08-19 | 5.98 | 6.05 | 5.96 | 6.03 | +0.84% | 713,697 | 429,519,233 |
| 2024-08-16 | 5.9 | 6 | 5.89 | 5.98 | +1.18% | 865,124 | 516,252,164 |
| 2024-08-15 | 5.8 | 5.93 | 5.78 | 5.91 | +1.9% | 924,272 | 544,831,223 |
| 2024-08-14 | 5.73 | 5.83 | 5.73 | 5.8 | +1.22% | 944,962 | 547,938,822 |
| 2024-08-13 | 5.7 | 5.74 | 5.69 | 5.73 | +0.7% | 689,888 | 394,066,784 |
| 2024-08-12 | 5.75 | 5.77 | 5.68 | 5.69 | -1.56% | 852,764 | 486,570,773 |
| 2024-08-09 | 5.9 | 5.91 | 5.76 | 5.78 | -1.87% | 1,389,518 | 807,246,358 |
| 2024-08-08 | 5.9 | 5.94 | 5.88 | 5.89 | -0.34% | 618,830 | 365,575,843 |
| 2024-08-07 | 5.95 | 6.04 | 5.89 | 5.91 | -0.84% | 865,017 | 514,147,388 |
| 2024-08-06 | 5.97 | 6.02 | 5.86 | 5.96 | -0.17% | 900,577 | 533,183,088 |
| 2024-08-05 | 6.02 | 6.03 | 5.95 | 5.97 | -1.49% | 1,070,297 | 640,486,552 |
| 2024-08-02 | 6 | 6.07 | 5.98 | 6.06 | +0.5% | 859,863 | 519,262,094 |
| 2024-08-01 | 6.02 | 6.08 | 6 | 6.03 | +0.17% | 937,006 | 565,699,180 |
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：