股票概览
6.18
+1.81%
+0.11
6.05
开盘价
6.33
最高价
6.03
最低价
628,752
成交量
数据更新至: 2024-08-30
技术指标
5.93
MA5 (5日均线)
5.93
MA10 (10日均线)
5.73
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 | 6.05 | 6.33 | 6.03 | 6.18 | +1.81% | 628,752 | 392,147,964 |
| 2024-08-29 | 5.68 | 6.16 | 5.68 | 6.07 | +5.75% | 523,105 | 313,327,272 |
| 2024-08-28 | 5.75 | 5.83 | 5.71 | 5.74 | -0.35% | 181,899 | 104,756,367 |
| 2024-08-27 | 5.82 | 5.86 | 5.72 | 5.76 | -2.04% | 254,777 | 146,995,018 |
| 2024-08-26 | 5.88 | 5.95 | 5.78 | 5.88 | -0.17% | 294,709 | 173,069,267 |
| 2024-08-23 | 5.88 | 6.08 | 5.86 | 5.89 | -0.34% | 371,168 | 220,951,425 |
| 2024-08-22 | 6.08 | 6.13 | 5.89 | 5.91 | -2.96% | 464,136 | 276,634,309 |
| 2024-08-21 | 5.91 | 6.2 | 5.9 | 6.09 | +2.87% | 623,616 | 377,180,055 |
| 2024-08-20 | 5.8 | 5.97 | 5.69 | 5.92 | +0.51% | 509,576 | 297,569,948 |
| 2024-08-19 | 5.88 | 6.02 | 5.74 | 5.89 | +1.38% | 422,169 | 249,558,713 |
| 2024-08-16 | 5.81 | 6.01 | 5.79 | 5.81 | 0% | 456,441 | 268,777,445 |
| 2024-08-15 | 5.63 | 5.84 | 5.63 | 5.81 | +3.2% | 478,263 | 275,142,250 |
| 2024-08-14 | 5.55 | 5.7 | 5.51 | 5.63 | +1.62% | 435,865 | 245,375,430 |
| 2024-08-13 | 5.48 | 5.69 | 5.46 | 5.54 | +0.73% | 322,519 | 179,592,928 |
| 2024-08-12 | 5.47 | 5.6 | 5.41 | 5.5 | -0.36% | 367,457 | 201,250,447 |
| 2024-08-09 | 5.35 | 5.66 | 5.33 | 5.52 | +3.56% | 552,913 | 305,535,141 |
| 2024-08-08 | 5.34 | 5.44 | 5.21 | 5.33 | -0.56% | 288,422 | 153,416,716 |
| 2024-08-07 | 5.38 | 5.46 | 5.36 | 5.36 | -0.74% | 174,083 | 93,854,815 |
| 2024-08-06 | 5.41 | 5.47 | 5.32 | 5.4 | +1.69% | 200,222 | 107,820,196 |
| 2024-08-05 | 5.55 | 5.6 | 5.29 | 5.31 | -4.67% | 336,360 | 183,298,678 |
| 2024-08-02 | 5.6 | 5.72 | 5.55 | 5.57 | -1.59% | 292,246 | 164,521,560 |
| 2024-08-01 | 5.68 | 5.73 | 5.62 | 5.66 | -0.18% | 283,417 | 160,808,228 |
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：