股票概览
5.94
+0.51%
+0.03
5.84
开盘价
6.01
最高价
5.84
最低价
53,134
成交量
数据更新至: 2024-08-30
技术指标
5.92
MA5 (5日均线)
5.86
MA10 (10日均线)
5.93
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 | 5.84 | 6.01 | 5.84 | 5.94 | +0.51% | 53,134 | 31,560,541 |
| 2024-08-29 | 6.01 | 6.02 | 5.85 | 5.91 | -1.83% | 57,515 | 34,017,963 |
| 2024-08-28 | 5.98 | 6.06 | 5.83 | 6.02 | +1.86% | 61,820 | 36,985,918 |
| 2024-08-27 | 5.8 | 5.97 | 5.78 | 5.91 | +1.55% | 39,921 | 23,547,534 |
| 2024-08-26 | 5.65 | 5.86 | 5.65 | 5.82 | +2.11% | 27,176 | 15,697,682 |
| 2024-08-23 | 5.71 | 5.75 | 5.65 | 5.7 | -0.35% | 26,348 | 14,979,863 |
| 2024-08-22 | 5.81 | 5.85 | 5.7 | 5.72 | -1.04% | 18,900 | 10,851,819 |
| 2024-08-21 | 5.87 | 5.9 | 5.77 | 5.78 | -1.53% | 22,587 | 13,144,183 |
| 2024-08-20 | 5.95 | 5.95 | 5.84 | 5.87 | -1.51% | 25,618 | 15,074,761 |
| 2024-08-19 | 5.92 | 5.99 | 5.92 | 5.96 | +0.51% | 18,045 | 10,746,572 |
| 2024-08-16 | 6 | 6 | 5.93 | 5.93 | -0.67% | 22,737 | 13,527,440 |
| 2024-08-15 | 5.96 | 6.06 | 5.94 | 5.97 | 0% | 26,307 | 15,742,743 |
| 2024-08-14 | 5.99 | 6.01 | 5.94 | 5.97 | -0.5% | 18,324 | 10,944,715 |
| 2024-08-13 | 6.07 | 6.09 | 5.97 | 6 | -0.83% | 21,107 | 12,705,525 |
| 2024-08-12 | 6.06 | 6.1 | 6.03 | 6.05 | -0.17% | 23,244 | 14,079,483 |
| 2024-08-09 | 6.09 | 6.14 | 6.05 | 6.06 | -0.16% | 33,717 | 20,535,334 |
| 2024-08-08 | 5.96 | 6.1 | 5.96 | 6.07 | +1.68% | 32,150 | 19,411,566 |
| 2024-08-07 | 6.03 | 6.03 | 5.94 | 5.97 | -0.67% | 24,629 | 14,735,964 |
| 2024-08-06 | 5.94 | 6.01 | 5.92 | 6.01 | +2.21% | 31,124 | 18,580,646 |
| 2024-08-05 | 5.96 | 6.02 | 5.86 | 5.88 | -1.34% | 33,763 | 20,072,780 |
| 2024-08-02 | 5.9 | 6 | 5.89 | 5.96 | +0.51% | 29,396 | 17,530,739 |
| 2024-08-01 | 5.98 | 6.01 | 5.89 | 5.93 | -0.84% | 51,986 | 30,799,434 |
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：