股票概览
6.04
+0.67%
+0.04
5.94
开盘价
6.16
最高价
5.88
最低价
116,153
成交量
数据更新至: 2024-08-30
技术指标
6.01
MA5 (5日均线)
5.96
MA10 (10日均线)
5.84
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 | 5.94 | 6.16 | 5.88 | 6.04 | +0.67% | 116,153 | 70,563,288 |
| 2024-08-29 | 5.88 | 6.02 | 5.83 | 6 | +1.35% | 74,080 | 44,201,148 |
| 2024-08-28 | 5.9 | 6.04 | 5.87 | 5.92 | -0.5% | 64,018 | 38,191,765 |
| 2024-08-27 | 6.05 | 6.1 | 5.92 | 5.95 | -3.09% | 82,137 | 49,247,968 |
| 2024-08-26 | 5.94 | 6.24 | 5.91 | 6.14 | +2.5% | 119,352 | 73,096,555 |
| 2024-08-23 | 6 | 6.08 | 5.9 | 5.99 | -2.76% | 127,589 | 76,016,270 |
| 2024-08-22 | 5.86 | 6.25 | 5.78 | 6.16 | +5.12% | 221,426 | 134,009,118 |
| 2024-08-21 | 5.69 | 6.05 | 5.66 | 5.86 | +2.63% | 103,141 | 60,601,348 |
| 2024-08-20 | 5.77 | 5.9 | 5.67 | 5.71 | -1.21% | 54,462 | 31,424,274 |
| 2024-08-19 | 5.93 | 5.94 | 5.76 | 5.78 | -2.2% | 70,391 | 41,117,425 |
| 2024-08-16 | 5.78 | 5.93 | 5.71 | 5.91 | +2.78% | 63,022 | 36,860,794 |
| 2024-08-15 | 5.66 | 5.81 | 5.66 | 5.75 | +0.88% | 39,899 | 22,957,111 |
| 2024-08-14 | 5.7 | 5.75 | 5.61 | 5.7 | 0% | 36,252 | 20,564,818 |
| 2024-08-13 | 5.64 | 5.7 | 5.55 | 5.7 | +1.42% | 33,384 | 18,814,669 |
| 2024-08-12 | 5.78 | 5.78 | 5.6 | 5.62 | -1.23% | 33,028 | 18,718,395 |
| 2024-08-09 | 5.76 | 5.83 | 5.69 | 5.69 | -1.04% | 29,356 | 16,877,868 |
| 2024-08-08 | 5.7 | 5.79 | 5.6 | 5.75 | +0.35% | 50,413 | 28,773,018 |
| 2024-08-07 | 5.71 | 5.78 | 5.65 | 5.73 | +0.35% | 32,543 | 18,612,721 |
| 2024-08-06 | 5.77 | 5.78 | 5.64 | 5.71 | +1.6% | 40,685 | 23,140,203 |
| 2024-08-05 | 5.8 | 5.93 | 5.61 | 5.62 | -3.77% | 63,426 | 36,501,901 |
| 2024-08-02 | 5.87 | 5.99 | 5.82 | 5.84 | -1.02% | 46,976 | 27,749,956 |
| 2024-08-01 | 5.92 | 6.06 | 5.88 | 5.9 | 0% | 73,912 | 43,929,077 |
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：