股票概览
6.16
+6.76%
+0.39
5.86
开盘价
6.3
最高价
5.86
最低价
446,939
成交量
数据更新至: 2024-08-30
技术指标
5.76
MA5 (5日均线)
5.86
MA10 (10日均线)
6.02
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 | 5.86 | 6.3 | 5.86 | 6.16 | +6.76% | 446,939 | 274,494,986 |
| 2024-08-29 | 5.55 | 5.83 | 5.5 | 5.77 | +4.15% | 251,596 | 143,452,085 |
| 2024-08-28 | 5.53 | 5.64 | 5.48 | 5.54 | 0% | 167,999 | 93,393,568 |
| 2024-08-27 | 5.76 | 5.79 | 5.5 | 5.54 | -4.32% | 226,969 | 127,264,519 |
| 2024-08-26 | 5.79 | 5.85 | 5.65 | 5.79 | +1.4% | 176,477 | 101,762,813 |
| 2024-08-23 | 5.81 | 5.85 | 5.57 | 5.71 | -1.55% | 221,212 | 126,173,004 |
| 2024-08-22 | 6.03 | 6.1 | 5.79 | 5.8 | -5.23% | 332,388 | 196,205,453 |
| 2024-08-21 | 5.95 | 6.38 | 5.88 | 6.12 | +1.83% | 410,215 | 252,899,153 |
| 2024-08-20 | 6.09 | 6.39 | 6.01 | 6.01 | -2.59% | 447,719 | 275,822,352 |
| 2024-08-19 | 6.55 | 6.6 | 6.15 | 6.17 | -9.26% | 572,349 | 360,328,566 |
| 2024-08-16 | 6.76 | 7.08 | 6.59 | 6.8 | +0.59% | 788,938 | 536,945,158 |
| 2024-08-15 | 6.35 | 7.25 | 6.28 | 6.76 | +7.13% | 924,814 | 628,745,016 |
| 2024-08-14 | 6.14 | 6.41 | 6.12 | 6.31 | +1.45% | 492,298 | 307,786,059 |
| 2024-08-13 | 5.75 | 6.5 | 5.7 | 6.22 | +7.61% | 598,337 | 368,966,986 |
| 2024-08-12 | 6.23 | 6.28 | 5.76 | 5.78 | -5.86% | 399,422 | 238,642,944 |
| 2024-08-09 | 6 | 6.22 | 5.99 | 6.14 | +3.02% | 293,352 | 179,341,386 |
| 2024-08-08 | 6.11 | 6.17 | 5.89 | 5.96 | -3.87% | 273,987 | 163,943,965 |
| 2024-08-07 | 5.88 | 6.33 | 5.87 | 6.2 | +5.08% | 379,209 | 232,155,107 |
| 2024-08-06 | 5.93 | 6.07 | 5.81 | 5.9 | +1.55% | 170,468 | 100,249,424 |
| 2024-08-05 | 6.13 | 6.24 | 5.8 | 5.81 | -6.44% | 263,559 | 158,585,147 |
| 2024-08-02 | 6.42 | 6.57 | 6.2 | 6.21 | -2.66% | 335,188 | 213,859,572 |
| 2024-08-01 | 6.36 | 6.51 | 6.28 | 6.38 | +0.95% | 261,826 | 167,195,817 |
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：