股票概览
5.77
-1.54%
-0.09
5.83
开盘价
5.87
最高价
5.7
最低价
661,001
成交量
数据更新至: 2024-08-30
技术指标
6.17
MA5 (5日均线)
6.45
MA10 (10日均线)
6.72
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 | 5.83 | 5.87 | 5.7 | 5.77 | -1.54% | 661,001 | 382,252,177 |
| 2024-08-29 | 6.19 | 6.2 | 5.85 | 5.86 | -4.87% | 570,733 | 340,337,841 |
| 2024-08-28 | 6.49 | 6.5 | 6.15 | 6.16 | -4.79% | 388,090 | 243,405,593 |
| 2024-08-27 | 6.62 | 6.62 | 6.43 | 6.47 | -1.97% | 193,770 | 125,635,695 |
| 2024-08-26 | 6.61 | 6.62 | 6.54 | 6.6 | -0.3% | 153,186 | 100,779,366 |
| 2024-08-23 | 6.64 | 6.69 | 6.55 | 6.62 | -0.45% | 166,747 | 110,116,938 |
| 2024-08-22 | 6.68 | 6.73 | 6.63 | 6.65 | -0.15% | 134,687 | 90,025,516 |
| 2024-08-21 | 6.81 | 6.81 | 6.63 | 6.66 | -2.35% | 226,444 | 151,398,704 |
| 2024-08-20 | 6.88 | 6.92 | 6.72 | 6.82 | -1.16% | 209,349 | 142,167,775 |
| 2024-08-19 | 6.74 | 6.91 | 6.7 | 6.9 | +2.22% | 244,059 | 167,240,779 |
| 2024-08-16 | 6.82 | 6.88 | 6.72 | 6.75 | -4.12% | 310,404 | 210,374,252 |
| 2024-08-15 | 7.03 | 7.08 | 6.99 | 7.04 | 0% | 187,130 | 131,625,567 |
| 2024-08-14 | 7.03 | 7.09 | 7.02 | 7.04 | 0% | 192,850 | 136,077,468 |
| 2024-08-13 | 6.99 | 7.05 | 6.95 | 7.04 | +0.72% | 172,471 | 120,763,212 |
| 2024-08-12 | 7.1 | 7.11 | 6.98 | 6.99 | -0.85% | 169,875 | 119,372,924 |
| 2024-08-09 | 7.05 | 7.09 | 6.95 | 7.05 | +0.86% | 200,861 | 141,033,448 |
| 2024-08-08 | 6.94 | 7.03 | 6.92 | 6.99 | +0.87% | 176,361 | 123,225,001 |
| 2024-08-07 | 6.93 | 6.99 | 6.88 | 6.93 | -0.29% | 213,783 | 148,410,459 |
| 2024-08-06 | 7.05 | 7.09 | 6.91 | 6.95 | -1.28% | 341,903 | 238,475,271 |
| 2024-08-05 | 7.05 | 7.24 | 7.01 | 7.04 | 0% | 435,503 | 309,333,096 |
| 2024-08-02 | 6.98 | 7.08 | 6.93 | 7.04 | +0.86% | 276,901 | 194,939,989 |
| 2024-08-01 | 6.88 | 7.03 | 6.87 | 6.98 | +1.6% | 306,626 | 214,062,856 |
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：