股票概览
6.01
-0.5%
-0.03
6.03
开盘价
6.08
最高价
5.91
最低价
465,915
成交量
数据更新至: 2024-08-30
技术指标
5.70
MA5 (5日均线)
5.57
MA10 (10日均线)
5.51
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 | 6.03 | 6.08 | 5.91 | 6.01 | -0.5% | 465,915 | 279,292,470 |
| 2024-08-29 | 5.52 | 6.04 | 5.47 | 6.04 | +10.02% | 611,278 | 359,980,036 |
| 2024-08-28 | 5.4 | 5.55 | 5.38 | 5.49 | +1.29% | 174,877 | 95,985,249 |
| 2024-08-27 | 5.52 | 5.52 | 5.38 | 5.42 | -1.99% | 144,523 | 78,486,679 |
| 2024-08-26 | 5.42 | 5.6 | 5.38 | 5.53 | +2.22% | 216,410 | 119,404,592 |
| 2024-08-23 | 5.36 | 5.44 | 5.32 | 5.41 | +0.93% | 114,292 | 61,463,062 |
| 2024-08-22 | 5.47 | 5.52 | 5.35 | 5.36 | -2.19% | 161,505 | 87,243,881 |
| 2024-08-21 | 5.41 | 5.55 | 5.35 | 5.48 | +1.67% | 148,771 | 81,319,962 |
| 2024-08-20 | 5.54 | 5.57 | 5.37 | 5.39 | -2.36% | 176,110 | 95,953,022 |
| 2024-08-19 | 5.46 | 5.56 | 5.44 | 5.52 | +0.36% | 179,290 | 98,622,030 |
| 2024-08-16 | 5.45 | 5.53 | 5.38 | 5.5 | +0.92% | 221,958 | 121,509,259 |
| 2024-08-15 | 5.41 | 5.51 | 5.36 | 5.45 | +0.74% | 171,784 | 93,622,389 |
| 2024-08-14 | 5.51 | 5.51 | 5.41 | 5.41 | -1.81% | 75,893 | 41,269,251 |
| 2024-08-13 | 5.49 | 5.53 | 5.41 | 5.51 | +0.55% | 103,091 | 56,244,958 |
| 2024-08-12 | 5.41 | 5.51 | 5.36 | 5.48 | +1.11% | 147,362 | 80,071,539 |
| 2024-08-09 | 5.5 | 5.54 | 5.4 | 5.42 | -0.37% | 142,479 | 77,685,494 |
| 2024-08-08 | 5.52 | 5.54 | 5.33 | 5.44 | -1.98% | 213,687 | 116,038,583 |
| 2024-08-07 | 5.42 | 5.58 | 5.39 | 5.55 | +2.21% | 203,427 | 112,078,775 |
| 2024-08-06 | 5.44 | 5.53 | 5.35 | 5.43 | +0.18% | 176,882 | 95,718,403 |
| 2024-08-05 | 5.53 | 5.62 | 5.36 | 5.42 | -2.69% | 324,720 | 178,063,698 |
| 2024-08-02 | 5.73 | 5.76 | 5.52 | 5.57 | -3.47% | 263,893 | 147,966,402 |
| 2024-08-01 | 5.86 | 5.95 | 5.71 | 5.77 | -1.03% | 243,574 | 141,297,287 |
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：