股票概览
6.09
+2.7%
+0.16
5.85
开盘价
6.1
最高价
5.79
最低价
84,422
成交量
数据更新至: 2024-08-30
技术指标
5.91
MA5 (5日均线)
5.96
MA10 (10日均线)
6.27
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 | 5.85 | 6.1 | 5.79 | 6.09 | +2.7% | 84,422 | 50,628,423 |
| 2024-08-29 | 5.85 | 5.96 | 5.75 | 5.93 | +1.72% | 39,089 | 23,063,244 |
| 2024-08-28 | 5.79 | 5.87 | 5.69 | 5.83 | +1.22% | 31,094 | 18,036,661 |
| 2024-08-27 | 5.9 | 5.95 | 5.76 | 5.76 | -3.03% | 40,306 | 23,438,570 |
| 2024-08-26 | 5.79 | 6 | 5.78 | 5.94 | +4.76% | 64,601 | 38,094,662 |
| 2024-08-23 | 5.82 | 5.85 | 5.61 | 5.67 | -3.24% | 57,897 | 32,989,046 |
| 2024-08-22 | 6 | 6.03 | 5.85 | 5.86 | -1.84% | 45,135 | 26,758,735 |
| 2024-08-21 | 6.07 | 6.15 | 5.93 | 5.97 | -1.97% | 49,476 | 29,750,039 |
| 2024-08-20 | 6.4 | 6.43 | 6.08 | 6.09 | -4.99% | 59,476 | 36,943,699 |
| 2024-08-19 | 6.5 | 6.57 | 6.39 | 6.41 | -3.03% | 52,439 | 33,942,789 |
| 2024-08-16 | 6.65 | 7.06 | 6.53 | 6.61 | +1.07% | 74,960 | 50,032,981 |
| 2024-08-15 | 6.45 | 6.62 | 6.42 | 6.54 | +1.08% | 38,045 | 24,829,804 |
| 2024-08-14 | 6.54 | 6.58 | 6.44 | 6.47 | -0.77% | 27,704 | 17,992,337 |
| 2024-08-13 | 6.49 | 6.53 | 6.38 | 6.52 | +0.31% | 28,182 | 18,191,271 |
| 2024-08-12 | 6.51 | 6.62 | 6.47 | 6.5 | -0.15% | 39,275 | 25,692,870 |
| 2024-08-09 | 6.63 | 6.68 | 6.49 | 6.51 | -0.76% | 33,007 | 21,697,235 |
| 2024-08-08 | 6.7 | 6.73 | 6.5 | 6.56 | -1.65% | 49,790 | 32,764,550 |
| 2024-08-07 | 6.7 | 6.77 | 6.62 | 6.67 | -0.89% | 44,381 | 29,659,641 |
| 2024-08-06 | 6.71 | 6.85 | 6.65 | 6.73 | +1.05% | 60,314 | 40,486,183 |
| 2024-08-05 | 6.93 | 7.11 | 6.66 | 6.66 | -5.8% | 127,506 | 87,845,344 |
| 2024-08-02 | 6.88 | 7.25 | 6.84 | 7.07 | +1.87% | 154,816 | 108,965,176 |
| 2024-08-01 | 6.93 | 6.98 | 6.83 | 6.94 | +0.43% | 70,422 | 48,758,930 |
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：