股票概览
5.95
+3.84%
+0.22
5.75
开盘价
6.09
最高价
5.64
最低价
506,033
成交量
数据更新至: 2024-08-30
技术指标
5.79
MA5 (5日均线)
5.85
MA10 (10日均线)
6.08
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 | 5.75 | 6.09 | 5.64 | 5.95 | +3.84% | 506,033 | 300,317,123 |
| 2024-08-29 | 5.7 | 5.75 | 5.65 | 5.73 | +0.35% | 234,192 | 133,679,345 |
| 2024-08-28 | 5.71 | 5.74 | 5.63 | 5.71 | -0.17% | 274,512 | 155,874,182 |
| 2024-08-27 | 5.85 | 5.85 | 5.7 | 5.72 | -2.39% | 271,525 | 156,600,281 |
| 2024-08-26 | 5.94 | 5.96 | 5.8 | 5.86 | -1.35% | 291,339 | 170,607,756 |
| 2024-08-23 | 5.86 | 5.99 | 5.81 | 5.94 | +1.54% | 409,118 | 242,752,864 |
| 2024-08-22 | 5.69 | 5.89 | 5.68 | 5.85 | +2.09% | 452,592 | 263,218,588 |
| 2024-08-21 | 5.78 | 5.84 | 5.57 | 5.73 | -1.21% | 701,754 | 399,147,959 |
| 2024-08-20 | 6.2 | 6.21 | 5.76 | 5.8 | -6.9% | 846,778 | 496,774,065 |
| 2024-08-19 | 6.1 | 6.24 | 6.08 | 6.23 | +1.96% | 267,164 | 165,207,141 |
| 2024-08-16 | 6.18 | 6.19 | 6.09 | 6.11 | -1.13% | 248,687 | 152,409,316 |
| 2024-08-15 | 6.16 | 6.26 | 6.11 | 6.18 | 0% | 257,765 | 159,407,366 |
| 2024-08-14 | 6.36 | 6.38 | 6.13 | 6.18 | -2.83% | 422,956 | 262,004,459 |
| 2024-08-13 | 6.34 | 6.41 | 6.3 | 6.36 | +0.47% | 283,604 | 179,945,195 |
| 2024-08-12 | 6.25 | 6.37 | 6.19 | 6.33 | +0.96% | 323,610 | 204,168,317 |
| 2024-08-09 | 6.52 | 6.59 | 6.26 | 6.27 | -3.39% | 561,152 | 356,593,640 |
| 2024-08-08 | 6.39 | 6.6 | 6.34 | 6.49 | +2.2% | 336,802 | 218,246,090 |
| 2024-08-07 | 6.38 | 6.41 | 6.3 | 6.35 | -0.47% | 270,376 | 172,010,026 |
| 2024-08-06 | 6.45 | 6.51 | 6.3 | 6.38 | -0.78% | 254,088 | 161,871,033 |
| 2024-08-05 | 6.41 | 6.62 | 6.39 | 6.43 | -0.16% | 354,264 | 229,911,932 |
| 2024-08-02 | 6.32 | 6.48 | 6.25 | 6.44 | +1.1% | 345,831 | 221,652,158 |
| 2024-08-01 | 6.54 | 6.61 | 6.29 | 6.37 | -2.9% | 442,902 | 282,617,752 |
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：