股票概览
5.91
+0.51%
+0.03
5.85
开盘价
6.02
最高价
5.85
最低价
97,002
成交量
数据更新至: 2024-08-30
技术指标
5.85
MA5 (5日均线)
5.89
MA10 (10日均线)
6.05
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 | 5.85 | 6.02 | 5.85 | 5.91 | +0.51% | 97,002 | 57,704,846 |
| 2024-08-29 | 5.84 | 5.9 | 5.75 | 5.88 | +0.51% | 44,280 | 25,902,182 |
| 2024-08-28 | 5.73 | 5.89 | 5.73 | 5.85 | +1.39% | 45,506 | 26,520,073 |
| 2024-08-27 | 5.88 | 5.9 | 5.75 | 5.77 | -1.54% | 44,370 | 25,775,712 |
| 2024-08-26 | 5.75 | 5.91 | 5.62 | 5.86 | +1.03% | 69,667 | 40,307,009 |
| 2024-08-23 | 5.93 | 5.94 | 5.65 | 5.8 | -2.36% | 91,374 | 52,590,953 |
| 2024-08-22 | 5.95 | 6.03 | 5.87 | 5.94 | -0.67% | 45,379 | 26,930,755 |
| 2024-08-21 | 6.01 | 6.03 | 5.87 | 5.98 | +0.5% | 38,823 | 23,140,696 |
| 2024-08-20 | 6 | 6.12 | 5.91 | 5.95 | -0.34% | 79,685 | 48,076,430 |
| 2024-08-19 | 6.02 | 6.05 | 5.91 | 5.97 | -0.83% | 70,711 | 42,252,105 |
| 2024-08-16 | 6 | 6.11 | 5.9 | 6.02 | +0.33% | 78,755 | 47,400,591 |
| 2024-08-15 | 6.08 | 6.1 | 5.96 | 6 | -1.32% | 74,059 | 44,630,488 |
| 2024-08-14 | 6.16 | 6.22 | 6.06 | 6.08 | -1.78% | 68,688 | 42,105,463 |
| 2024-08-13 | 6.15 | 6.24 | 6.02 | 6.19 | +0.81% | 86,178 | 53,066,071 |
| 2024-08-12 | 6.5 | 6.5 | 5.99 | 6.14 | -7.81% | 215,998 | 132,025,864 |
| 2024-08-09 | 6.57 | 6.8 | 6.4 | 6.66 | +3.26% | 266,636 | 176,052,726 |
| 2024-08-08 | 6.28 | 6.52 | 6.24 | 6.45 | +2.71% | 168,179 | 107,961,501 |
| 2024-08-07 | 6.21 | 6.34 | 6.14 | 6.28 | +0.64% | 104,985 | 65,668,323 |
| 2024-08-06 | 6.06 | 6.35 | 6.02 | 6.24 | +4% | 159,963 | 98,706,401 |
| 2024-08-05 | 6.05 | 6.2 | 5.98 | 6 | -0.83% | 128,708 | 78,218,176 |
| 2024-08-02 | 5.9 | 6.13 | 5.88 | 6.05 | -0.17% | 130,403 | 78,713,316 |
| 2024-08-01 | 5.68 | 6.06 | 5.63 | 6.06 | +5.39% | 225,618 | 132,275,112 |
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：