股票概览
6.08
+1.84%
+0.11
5.95
开盘价
6.19
最高价
5.9
最低价
195,665
成交量
数据更新至: 2024-08-30
技术指标
5.96
MA5 (5日均线)
5.90
MA10 (10日均线)
5.90
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 | 5.95 | 6.19 | 5.9 | 6.08 | +1.84% | 195,665 | 118,801,957 |
| 2024-08-29 | 5.82 | 5.99 | 5.82 | 5.97 | +1.88% | 110,459 | 65,560,570 |
| 2024-08-28 | 5.84 | 5.95 | 5.82 | 5.86 | -0.17% | 90,115 | 53,046,613 |
| 2024-08-27 | 5.95 | 6 | 5.85 | 5.87 | -2.17% | 121,650 | 71,927,919 |
| 2024-08-26 | 5.86 | 6.03 | 5.74 | 6 | +2.21% | 187,489 | 110,622,717 |
| 2024-08-23 | 5.75 | 5.93 | 5.73 | 5.87 | +2.44% | 172,845 | 100,999,885 |
| 2024-08-22 | 5.8 | 5.84 | 5.72 | 5.73 | -1.21% | 83,233 | 48,022,106 |
| 2024-08-21 | 5.85 | 5.9 | 5.78 | 5.8 | -0.85% | 88,726 | 51,723,076 |
| 2024-08-20 | 5.96 | 5.97 | 5.81 | 5.85 | -1.85% | 100,933 | 59,338,341 |
| 2024-08-19 | 5.92 | 6.01 | 5.89 | 5.96 | 0% | 131,283 | 78,069,650 |
| 2024-08-16 | 6.03 | 6.05 | 5.95 | 5.96 | -1.32% | 124,856 | 74,924,200 |
| 2024-08-15 | 6.05 | 6.14 | 5.96 | 6.04 | -0.17% | 144,635 | 87,492,011 |
| 2024-08-14 | 6.03 | 6.1 | 6.01 | 6.05 | 0% | 118,158 | 71,592,749 |
| 2024-08-13 | 6.1 | 6.15 | 5.97 | 6.05 | -0.82% | 146,671 | 88,382,677 |
| 2024-08-12 | 6.04 | 6.15 | 6.01 | 6.1 | +1.5% | 199,643 | 121,832,388 |
| 2024-08-09 | 5.96 | 6.16 | 5.96 | 6.01 | +1.35% | 295,234 | 178,516,283 |
| 2024-08-08 | 6.05 | 6.19 | 5.88 | 5.93 | +5.33% | 496,617 | 298,237,393 |
| 2024-08-07 | 5.7 | 5.72 | 5.59 | 5.63 | -1.92% | 133,843 | 75,441,189 |
| 2024-08-06 | 5.64 | 5.75 | 5.6 | 5.74 | +2.68% | 135,897 | 77,009,396 |
| 2024-08-05 | 5.65 | 5.74 | 5.58 | 5.59 | -0.89% | 163,359 | 92,477,194 |
| 2024-08-02 | 5.75 | 5.81 | 5.64 | 5.64 | -2.76% | 147,281 | 84,305,745 |
| 2024-08-01 | 5.71 | 5.88 | 5.67 | 5.8 | 0% | 221,777 | 128,353,167 |
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：