股票概览
5.97
+2.23%
+0.13
5.84
开盘价
6.04
最高价
5.83
最低价
43,538
成交量
数据更新至: 2024-08-30
技术指标
5.79
MA5 (5日均线)
5.75
MA10 (10日均线)
5.88
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 | 6.04 | 5.83 | 5.97 | +2.23% | 43,538 | 25,900,440 |
| 2024-08-29 | 5.75 | 5.86 | 5.65 | 5.84 | +1.21% | 30,615 | 17,676,299 |
| 2024-08-28 | 5.59 | 5.8 | 5.59 | 5.77 | +1.94% | 28,698 | 16,491,999 |
| 2024-08-27 | 5.76 | 5.8 | 5.64 | 5.66 | -1.22% | 22,337 | 12,733,170 |
| 2024-08-26 | 5.61 | 5.82 | 5.57 | 5.73 | +2.69% | 35,104 | 20,130,915 |
| 2024-08-23 | 5.6 | 5.66 | 5.51 | 5.58 | -1.24% | 32,213 | 17,981,397 |
| 2024-08-22 | 5.73 | 5.94 | 5.63 | 5.65 | -1.4% | 43,531 | 24,956,931 |
| 2024-08-21 | 5.73 | 5.79 | 5.71 | 5.73 | +0.17% | 17,807 | 10,240,537 |
| 2024-08-20 | 5.88 | 5.89 | 5.7 | 5.72 | -2.22% | 24,203 | 13,965,069 |
| 2024-08-19 | 5.91 | 5.97 | 5.83 | 5.85 | -0.85% | 22,007 | 12,968,536 |
| 2024-08-16 | 6.05 | 6.07 | 5.9 | 5.9 | -2.32% | 30,112 | 17,990,683 |
| 2024-08-15 | 6 | 6.07 | 5.91 | 6.04 | +0.83% | 27,917 | 16,741,347 |
| 2024-08-14 | 6.07 | 6.11 | 5.98 | 5.99 | -1.16% | 18,333 | 11,086,654 |
| 2024-08-13 | 6.04 | 6.06 | 5.94 | 6.06 | +1% | 20,619 | 12,397,111 |
| 2024-08-12 | 6.05 | 6.07 | 5.98 | 6 | -0.83% | 23,190 | 13,948,497 |
| 2024-08-09 | 6.05 | 6.15 | 6.03 | 6.05 | 0% | 22,309 | 13,587,298 |
| 2024-08-08 | 6.05 | 6.09 | 5.93 | 6.05 | +0.17% | 25,922 | 15,633,322 |
| 2024-08-07 | 6.09 | 6.1 | 5.98 | 6.04 | 0% | 21,606 | 13,081,569 |
| 2024-08-06 | 5.92 | 6.05 | 5.92 | 6.04 | +2.9% | 29,208 | 17,514,991 |
| 2024-08-05 | 6.02 | 6.09 | 5.87 | 5.87 | -2.49% | 31,709 | 18,931,653 |
| 2024-08-02 | 6.09 | 6.15 | 5.99 | 6.02 | -1.79% | 29,782 | 18,072,516 |
| 2024-08-01 | 6.13 | 6.19 | 6.1 | 6.13 | +0.49% | 37,822 | 23,215,372 |
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：