股票概览
6.08
+3.93%
+0.23
5.78
开盘价
6.44
最高价
5.78
最低价
369,718
成交量
数据更新至: 2024-08-30
技术指标
5.79
MA5 (5日均线)
5.63
MA10 (10日均线)
5.64
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 | 5.78 | 6.44 | 5.78 | 6.08 | +3.93% | 369,718 | 228,155,773 |
| 2024-08-29 | 5.59 | 5.93 | 5.46 | 5.85 | +3.72% | 188,196 | 107,830,934 |
| 2024-08-28 | 5.65 | 6 | 5.57 | 5.64 | -1.74% | 214,580 | 124,212,867 |
| 2024-08-27 | 5.52 | 5.82 | 5.47 | 5.74 | +1.95% | 205,992 | 117,154,326 |
| 2024-08-26 | 5.5 | 5.71 | 5.4 | 5.63 | +1.26% | 168,584 | 94,424,970 |
| 2024-08-23 | 5.67 | 5.75 | 5.5 | 5.56 | -1.94% | 164,969 | 91,656,960 |
| 2024-08-22 | 5.86 | 6.05 | 5.59 | 5.67 | -1.56% | 334,918 | 193,626,484 |
| 2024-08-21 | 5.15 | 5.76 | 5.09 | 5.76 | +9.92% | 253,563 | 139,877,672 |
| 2024-08-20 | 5.18 | 5.3 | 5.08 | 5.24 | +1.35% | 155,266 | 80,719,692 |
| 2024-08-19 | 5.33 | 5.37 | 5.11 | 5.17 | -4.26% | 187,705 | 97,440,589 |
| 2024-08-16 | 5.73 | 5.85 | 5.38 | 5.4 | -3.74% | 226,450 | 126,789,904 |
| 2024-08-15 | 5.55 | 5.99 | 5.41 | 5.61 | -2.09% | 251,264 | 142,129,935 |
| 2024-08-14 | 5.59 | 5.95 | 5.53 | 5.73 | +2.5% | 283,423 | 163,152,841 |
| 2024-08-13 | 5.56 | 5.7 | 5.41 | 5.59 | -1.93% | 254,735 | 141,041,590 |
| 2024-08-12 | 6.04 | 6.2 | 5.7 | 5.7 | -9.95% | 298,594 | 173,685,246 |
| 2024-08-09 | 5.9 | 6.33 | 5.7 | 6.33 | +10.09% | 513,399 | 311,105,841 |
| 2024-08-08 | 5.28 | 5.75 | 5.28 | 5.75 | +9.94% | 271,006 | 154,486,929 |
| 2024-08-07 | 5.45 | 5.5 | 5.17 | 5.23 | -5.6% | 185,830 | 99,234,642 |
| 2024-08-06 | 5.4 | 5.7 | 5.26 | 5.54 | +0.73% | 255,900 | 139,744,323 |
| 2024-08-05 | 5.26 | 5.78 | 5.16 | 5.5 | +4.56% | 289,460 | 157,320,303 |
| 2024-08-02 | 5.24 | 5.4 | 5.22 | 5.26 | -0.38% | 177,034 | 94,100,643 |
| 2024-08-01 | 5.28 | 5.37 | 5.22 | 5.28 | -0.75% | 167,184 | 88,081,680 |
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：