股票概览
6.31
+4.47%
+0.27
5.99
开盘价
6.54
最高价
5.97
最低价
101,809
成交量
数据更新至: 2024-08-30
技术指标
6.30
MA5 (5日均线)
6.23
MA10 (10日均线)
6.47
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 | 5.99 | 6.54 | 5.97 | 6.31 | +4.47% | 101,809 | 63,499,238 |
| 2024-08-29 | 5.92 | 6.12 | 5.83 | 6.04 | -0.82% | 85,565 | 50,934,020 |
| 2024-08-28 | 6.54 | 6.63 | 6.05 | 6.09 | -8.42% | 109,060 | 68,320,253 |
| 2024-08-27 | 6.36 | 6.7 | 6.2 | 6.65 | +3.58% | 103,606 | 66,791,159 |
| 2024-08-26 | 5.83 | 6.59 | 5.78 | 6.42 | +4.39% | 90,400 | 57,167,593 |
| 2024-08-23 | 6.63 | 6.78 | 6.11 | 6.15 | -6.96% | 105,115 | 67,250,431 |
| 2024-08-22 | 6.47 | 7.07 | 6.47 | 6.61 | +0.61% | 118,307 | 80,333,095 |
| 2024-08-21 | 5.75 | 6.68 | 5.64 | 6.57 | +14.26% | 128,031 | 79,978,804 |
| 2024-08-20 | 5.75 | 5.89 | 5.51 | 5.75 | +0.35% | 45,942 | 26,355,228 |
| 2024-08-19 | 5.97 | 6 | 5.67 | 5.73 | -4.66% | 71,887 | 41,475,623 |
| 2024-08-16 | 6.2 | 6.25 | 5.92 | 6.01 | -0.17% | 67,740 | 41,132,189 |
| 2024-08-15 | 6.15 | 6.17 | 5.73 | 6.02 | -4.44% | 126,791 | 75,660,913 |
| 2024-08-14 | 6.76 | 6.79 | 5.45 | 6.3 | -7.35% | 133,898 | 84,984,081 |
| 2024-08-13 | 6.92 | 6.93 | 6.67 | 6.8 | -1.73% | 41,288 | 27,876,605 |
| 2024-08-12 | 6.95 | 7.11 | 6.84 | 6.92 | -1.7% | 34,286 | 23,844,445 |
| 2024-08-09 | 6.93 | 7.28 | 6.91 | 7.04 | +1% | 54,313 | 38,565,285 |
| 2024-08-08 | 6.96 | 7.1 | 6.75 | 6.97 | -0.29% | 49,320 | 34,177,248 |
| 2024-08-07 | 7.07 | 7.09 | 6.98 | 6.99 | -1.13% | 23,375 | 16,423,376 |
| 2024-08-06 | 7.03 | 7.17 | 6.94 | 7.07 | +1.14% | 31,344 | 22,056,059 |
| 2024-08-05 | 7 | 7.36 | 6.92 | 6.99 | -1.69% | 62,733 | 44,832,477 |
| 2024-08-02 | 7.31 | 7.36 | 7.1 | 7.11 | -3.79% | 56,449 | 40,726,539 |
| 2024-08-01 | 7.51 | 7.54 | 7.36 | 7.39 | -1.47% | 36,987 | 27,516,264 |
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：