股票概览
6.16
+3.01%
+0.18
5.99
开盘价
6.25
最高价
5.93
最低价
59,040
成交量
数据更新至: 2024-08-30
技术指标
6.01
MA5 (5日均线)
6.02
MA10 (10日均线)
6.17
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 | 5.99 | 6.25 | 5.93 | 6.16 | +3.01% | 59,040 | 36,166,449 |
| 2024-08-29 | 5.89 | 5.99 | 5.87 | 5.98 | +1.18% | 34,286 | 20,411,567 |
| 2024-08-28 | 5.9 | 5.97 | 5.87 | 5.91 | -0.67% | 33,227 | 19,636,458 |
| 2024-08-27 | 6.04 | 6.07 | 5.94 | 5.95 | -1.65% | 30,796 | 18,426,239 |
| 2024-08-26 | 5.91 | 6.14 | 5.9 | 6.05 | +2.37% | 43,342 | 26,221,138 |
| 2024-08-23 | 5.98 | 6.06 | 5.9 | 5.91 | -1.83% | 30,525 | 18,191,949 |
| 2024-08-22 | 6 | 6.12 | 5.95 | 6.02 | +0.17% | 42,950 | 25,898,275 |
| 2024-08-21 | 6.02 | 6.07 | 5.96 | 6.01 | -0.66% | 34,829 | 20,957,948 |
| 2024-08-20 | 6.19 | 6.22 | 6 | 6.05 | -2.42% | 42,174 | 25,570,322 |
| 2024-08-19 | 6.16 | 6.24 | 6.14 | 6.2 | 0% | 25,503 | 15,781,816 |
| 2024-08-16 | 6.2 | 6.22 | 6.12 | 6.2 | 0% | 40,231 | 24,853,123 |
| 2024-08-15 | 6.18 | 6.22 | 5.99 | 6.2 | +0.49% | 69,146 | 42,309,649 |
| 2024-08-14 | 6.28 | 6.28 | 6.16 | 6.17 | -1.75% | 42,398 | 26,282,186 |
| 2024-08-13 | 6.31 | 6.32 | 6.16 | 6.28 | +0.16% | 28,622 | 17,788,740 |
| 2024-08-12 | 6.38 | 6.42 | 6.25 | 6.27 | -1.88% | 49,944 | 31,456,966 |
| 2024-08-09 | 6.44 | 6.5 | 6.39 | 6.39 | -0.47% | 34,454 | 22,228,437 |
| 2024-08-08 | 6.35 | 6.44 | 6.33 | 6.42 | +0.78% | 38,290 | 24,462,478 |
| 2024-08-07 | 6.47 | 6.48 | 6.34 | 6.37 | -1.39% | 47,219 | 30,181,394 |
| 2024-08-06 | 6.35 | 6.49 | 6.35 | 6.46 | +1.89% | 38,956 | 25,032,908 |
| 2024-08-05 | 6.4 | 6.59 | 6.34 | 6.34 | -1.71% | 45,727 | 29,529,871 |
| 2024-08-02 | 6.56 | 6.6 | 6.44 | 6.45 | -1.83% | 40,331 | 26,294,634 |
| 2024-08-01 | 6.7 | 6.79 | 6.55 | 6.57 | -1.94% | 38,948 | 25,753,246 |
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：