股票概览
5.9
+1.72%
+0.1
5.78
开盘价
5.93
最高价
5.74
最低价
264,218
成交量
数据更新至: 2024-08-30
技术指标
5.86
MA5 (5日均线)
6.17
MA10 (10日均线)
6.41
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 | 5.78 | 5.93 | 5.74 | 5.9 | +1.72% | 264,218 | 154,481,811 |
| 2024-08-29 | 5.82 | 5.83 | 5.77 | 5.8 | -0.68% | 165,547 | 96,042,655 |
| 2024-08-28 | 5.78 | 5.92 | 5.78 | 5.84 | +0.34% | 201,291 | 118,234,099 |
| 2024-08-27 | 5.92 | 5.96 | 5.8 | 5.82 | -2.35% | 225,883 | 132,222,964 |
| 2024-08-26 | 6 | 6.03 | 5.88 | 5.96 | -1.32% | 331,131 | 196,520,669 |
| 2024-08-23 | 6.18 | 6.18 | 6 | 6.04 | -7.93% | 537,991 | 325,501,756 |
| 2024-08-22 | 6.52 | 6.57 | 6.51 | 6.56 | +0.61% | 95,882 | 62,744,845 |
| 2024-08-21 | 6.57 | 6.6 | 6.52 | 6.52 | -1.21% | 85,284 | 55,901,708 |
| 2024-08-20 | 6.66 | 6.68 | 6.5 | 6.6 | -0.9% | 163,101 | 107,222,909 |
| 2024-08-19 | 6.67 | 6.72 | 6.64 | 6.66 | -0.3% | 127,051 | 84,791,598 |
| 2024-08-16 | 6.74 | 6.75 | 6.64 | 6.68 | -0.74% | 127,951 | 85,421,690 |
| 2024-08-15 | 6.65 | 6.74 | 6.65 | 6.73 | +1.05% | 110,903 | 74,372,021 |
| 2024-08-14 | 6.69 | 6.71 | 6.63 | 6.66 | -0.3% | 92,475 | 61,752,149 |
| 2024-08-13 | 6.62 | 6.7 | 6.62 | 6.68 | +0.75% | 107,122 | 71,421,944 |
| 2024-08-12 | 6.67 | 6.72 | 6.63 | 6.63 | -0.15% | 133,030 | 88,703,185 |
| 2024-08-09 | 6.67 | 6.71 | 6.64 | 6.64 | -0.15% | 96,290 | 64,218,194 |
| 2024-08-08 | 6.64 | 6.69 | 6.63 | 6.65 | -0.3% | 110,478 | 73,579,441 |
| 2024-08-07 | 6.6 | 6.71 | 6.6 | 6.67 | +1.06% | 175,254 | 116,731,489 |
| 2024-08-06 | 6.61 | 6.65 | 6.54 | 6.6 | -0.15% | 146,943 | 96,869,624 |
| 2024-08-05 | 6.51 | 6.68 | 6.51 | 6.61 | -0.3% | 173,341 | 114,629,700 |
| 2024-08-02 | 6.64 | 6.68 | 6.6 | 6.63 | -0.45% | 148,261 | 98,459,446 |
| 2024-08-01 | 6.74 | 6.79 | 6.65 | 6.66 | -1.33% | 199,894 | 133,923,159 |
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：