股票概览
5.94
+1.02%
+0.06
5.91
开盘价
5.99
最高价
5.87
最低价
46,170
成交量
数据更新至: 2024-08-30
技术指标
5.95
MA5 (5日均线)
6.19
MA10 (10日均线)
6.42
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 | 5.91 | 5.99 | 5.87 | 5.94 | +1.02% | 46,170 | 27,440,522 |
| 2024-08-29 | 5.8 | 5.9 | 5.77 | 5.88 | +1.03% | 40,140 | 23,505,029 |
| 2024-08-28 | 5.85 | 5.94 | 5.76 | 5.82 | -1.19% | 64,531 | 37,692,096 |
| 2024-08-27 | 6.07 | 6.1 | 5.87 | 5.89 | -5.46% | 98,881 | 58,738,539 |
| 2024-08-26 | 6.21 | 6.26 | 6.17 | 6.23 | 0% | 42,416 | 26,337,145 |
| 2024-08-23 | 6.32 | 6.37 | 6.2 | 6.23 | -1.89% | 29,848 | 18,689,189 |
| 2024-08-22 | 6.46 | 6.46 | 6.34 | 6.35 | -1.24% | 26,336 | 16,842,922 |
| 2024-08-21 | 6.48 | 6.48 | 6.4 | 6.43 | -0.62% | 27,933 | 17,975,724 |
| 2024-08-20 | 6.57 | 6.63 | 6.44 | 6.47 | -2.12% | 33,077 | 21,540,403 |
| 2024-08-19 | 6.67 | 6.69 | 6.58 | 6.61 | -1.34% | 29,990 | 19,864,864 |
| 2024-08-16 | 6.7 | 6.73 | 6.6 | 6.7 | +0.3% | 34,444 | 22,962,341 |
| 2024-08-15 | 6.66 | 6.74 | 6.63 | 6.68 | -0.15% | 31,101 | 20,795,601 |
| 2024-08-14 | 6.76 | 6.76 | 6.64 | 6.69 | -0.89% | 31,127 | 20,811,786 |
| 2024-08-13 | 6.71 | 6.76 | 6.66 | 6.75 | +0.3% | 40,895 | 27,464,808 |
| 2024-08-12 | 6.68 | 6.82 | 6.63 | 6.73 | +1.2% | 53,798 | 36,294,736 |
| 2024-08-09 | 6.73 | 6.74 | 6.63 | 6.65 | -0.75% | 33,216 | 22,166,761 |
| 2024-08-08 | 6.55 | 6.73 | 6.55 | 6.7 | +1.21% | 47,508 | 31,735,294 |
| 2024-08-07 | 6.61 | 6.65 | 6.54 | 6.62 | +0.3% | 32,076 | 21,173,719 |
| 2024-08-06 | 6.47 | 6.6 | 6.46 | 6.6 | +2.64% | 46,947 | 30,691,914 |
| 2024-08-05 | 6.49 | 6.61 | 6.42 | 6.43 | -0.92% | 49,851 | 32,491,116 |
| 2024-08-02 | 6.45 | 6.59 | 6.4 | 6.49 | +0.46% | 63,076 | 41,164,031 |
| 2024-08-01 | 6.42 | 6.5 | 6.38 | 6.46 | +0.47% | 39,605 | 25,566,385 |
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：