股票概览
6.02
+1.52%
+0.09
5.9
开盘价
6.08
最高价
5.88
最低价
81,885
成交量
数据更新至: 2024-08-30
技术指标
5.91
MA5 (5日均线)
5.95
MA10 (10日均线)
5.85
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 | 5.9 | 6.08 | 5.88 | 6.02 | +1.52% | 81,885 | 49,313,092 |
| 2024-08-29 | 5.91 | 5.99 | 5.79 | 5.93 | +0.34% | 66,189 | 39,030,710 |
| 2024-08-28 | 5.82 | 6 | 5.79 | 5.91 | +2.07% | 88,084 | 51,986,801 |
| 2024-08-27 | 5.73 | 5.97 | 5.73 | 5.79 | -1.86% | 60,448 | 35,257,299 |
| 2024-08-26 | 5.91 | 5.95 | 5.85 | 5.9 | -0.84% | 63,902 | 37,689,188 |
| 2024-08-23 | 5.82 | 5.99 | 5.78 | 5.95 | +2.23% | 88,107 | 52,152,860 |
| 2024-08-22 | 6.08 | 6.14 | 5.8 | 5.82 | -3.8% | 115,512 | 68,575,120 |
| 2024-08-21 | 6.04 | 6.26 | 6 | 6.05 | +0.17% | 109,922 | 67,499,678 |
| 2024-08-20 | 6.06 | 6.09 | 5.97 | 6.04 | -0.66% | 97,899 | 58,977,973 |
| 2024-08-19 | 6.14 | 6.29 | 6.02 | 6.08 | -0.98% | 187,196 | 114,597,780 |
| 2024-08-16 | 5.84 | 6.27 | 5.84 | 6.14 | +4.6% | 228,224 | 139,742,709 |
| 2024-08-15 | 5.78 | 5.95 | 5.72 | 5.87 | +1.38% | 123,927 | 72,562,605 |
| 2024-08-14 | 5.78 | 5.85 | 5.71 | 5.79 | +0.7% | 132,261 | 76,466,488 |
| 2024-08-13 | 5.78 | 5.84 | 5.66 | 5.75 | +1.05% | 106,542 | 61,260,465 |
| 2024-08-12 | 5.71 | 5.81 | 5.63 | 5.69 | -0.35% | 113,386 | 64,731,234 |
| 2024-08-09 | 5.65 | 5.87 | 5.65 | 5.71 | +1.42% | 113,580 | 65,671,578 |
| 2024-08-08 | 5.79 | 5.79 | 5.58 | 5.63 | -2.93% | 89,711 | 50,738,642 |
| 2024-08-07 | 5.75 | 5.89 | 5.74 | 5.8 | +1.75% | 130,272 | 75,725,559 |
| 2024-08-06 | 5.58 | 5.71 | 5.55 | 5.7 | +3.45% | 107,313 | 60,335,044 |
| 2024-08-05 | 5.6 | 5.64 | 5.5 | 5.51 | -1.78% | 116,723 | 64,886,574 |
| 2024-08-02 | 5.8 | 5.88 | 5.58 | 5.61 | -4.92% | 172,047 | 98,059,085 |
| 2024-08-01 | 5.95 | 6.12 | 5.79 | 5.9 | -0.34% | 187,524 | 111,206,631 |
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：