股票概览
6.08
+5.56%
+0.32
5.75
开盘价
6.34
最高价
5.75
最低价
1,027,915
成交量
数据更新至: 2024-08-30
技术指标
5.87
MA5 (5日均线)
6.46
MA10 (10日均线)
6.26
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 | 5.75 | 6.34 | 5.75 | 6.08 | +5.56% | 1,027,915 | 623,263,815 |
| 2024-08-29 | 5.72 | 5.87 | 5.63 | 5.76 | -1.2% | 583,006 | 336,054,725 |
| 2024-08-28 | 5.7 | 5.96 | 5.61 | 5.83 | +0.69% | 676,757 | 393,805,914 |
| 2024-08-27 | 5.86 | 6.15 | 5.75 | 5.79 | -2.03% | 850,538 | 504,893,436 |
| 2024-08-26 | 6.5 | 6.59 | 5.9 | 5.91 | -11.53% | 1,247,164 | 764,269,036 |
| 2024-08-23 | 7 | 7.21 | 6.53 | 6.68 | -6.7% | 1,431,303 | 983,320,438 |
| 2024-08-22 | 7.76 | 8.15 | 7.05 | 7.16 | -11.93% | 1,645,750 | 1,248,672,096 |
| 2024-08-21 | 7.11 | 8.61 | 6.93 | 8.13 | +12.29% | 2,257,503 | 1,763,695,654 |
| 2024-08-20 | 5.91 | 7.24 | 5.88 | 7.24 | +20.07% | 1,406,428 | 916,326,457 |
| 2024-08-19 | 6.12 | 6.6 | 6 | 6.03 | -2.74% | 1,019,128 | 635,949,145 |
| 2024-08-16 | 6.21 | 6.76 | 6.14 | 6.2 | -0.64% | 1,221,683 | 777,783,650 |
| 2024-08-15 | 5.77 | 6.45 | 5.57 | 6.24 | +5.94% | 1,286,949 | 769,434,812 |
| 2024-08-14 | 6.17 | 6.2 | 5.87 | 5.89 | -3.6% | 782,551 | 466,730,654 |
| 2024-08-13 | 6.06 | 6.33 | 5.83 | 6.11 | +1.66% | 859,808 | 522,056,228 |
| 2024-08-12 | 5.87 | 6.38 | 5.65 | 6.01 | -2.12% | 951,543 | 571,361,380 |
| 2024-08-09 | 6.2 | 6.62 | 6.01 | 6.14 | -0.81% | 1,149,689 | 724,056,601 |
| 2024-08-08 | 5.98 | 6.62 | 5.81 | 6.19 | +1.81% | 1,224,303 | 767,734,500 |
| 2024-08-07 | 6.09 | 6.44 | 5.78 | 6.08 | +0.66% | 1,143,587 | 705,535,941 |
| 2024-08-06 | 6 | 6.25 | 5.9 | 6.04 | +5.04% | 1,265,273 | 765,137,555 |
| 2024-08-05 | 6.4 | 6.55 | 5.75 | 5.75 | -16.55% | 1,579,798 | 965,569,167 |
| 2024-08-02 | 8.4 | 8.55 | 6.89 | 6.89 | -19.98% | 1,890,049 | 1,427,520,470 |
| 2024-08-01 | 9.11 | 9.37 | 8.23 | 8.61 | -1.15% | 1,586,342 | 1,375,486,507 |
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：