股票概览
5.88
-1.18%
-0.07
5.94
开盘价
5.98
最高价
5.84
最低价
159,969
成交量
数据更新至: 2024-08-30
技术指标
5.94
MA5 (5日均线)
6.01
MA10 (10日均线)
6.09
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 | 5.94 | 5.98 | 5.84 | 5.88 | -1.18% | 159,969 | 94,609,654 |
| 2024-08-29 | 5.98 | 5.98 | 5.88 | 5.95 | -0.17% | 83,615 | 49,574,029 |
| 2024-08-28 | 5.97 | 6.05 | 5.95 | 5.96 | 0% | 72,203 | 43,308,899 |
| 2024-08-27 | 5.96 | 5.99 | 5.91 | 5.96 | 0% | 62,183 | 37,023,262 |
| 2024-08-26 | 5.98 | 6 | 5.92 | 5.96 | -0.33% | 87,890 | 52,298,975 |
| 2024-08-23 | 6.06 | 6.07 | 5.92 | 5.98 | -0.66% | 103,347 | 61,689,397 |
| 2024-08-22 | 6.06 | 6.08 | 6.02 | 6.02 | -0.33% | 62,448 | 37,768,388 |
| 2024-08-21 | 6.11 | 6.14 | 6.02 | 6.04 | -1.63% | 91,574 | 55,525,789 |
| 2024-08-20 | 6.21 | 6.25 | 6.08 | 6.14 | -1.29% | 106,149 | 65,130,331 |
| 2024-08-19 | 6.15 | 6.27 | 6.14 | 6.22 | +0.97% | 90,569 | 56,369,477 |
| 2024-08-16 | 6.24 | 6.26 | 6.11 | 6.16 | -1.6% | 115,874 | 71,472,635 |
| 2024-08-15 | 6.21 | 6.3 | 6.2 | 6.26 | +0.48% | 82,687 | 51,723,141 |
| 2024-08-14 | 6.22 | 6.31 | 6.18 | 6.23 | 0% | 87,075 | 54,482,994 |
| 2024-08-13 | 6.15 | 6.24 | 6.15 | 6.23 | +1.47% | 112,454 | 69,831,839 |
| 2024-08-12 | 6.13 | 6.19 | 6.1 | 6.14 | 0% | 103,217 | 63,467,851 |
| 2024-08-09 | 6.19 | 6.25 | 6.13 | 6.14 | -0.49% | 74,721 | 46,168,541 |
| 2024-08-08 | 6.18 | 6.22 | 6.16 | 6.17 | -0.32% | 93,296 | 57,747,677 |
| 2024-08-07 | 6.16 | 6.25 | 6.16 | 6.19 | +0.16% | 107,952 | 66,997,004 |
| 2024-08-06 | 6.12 | 6.19 | 6.06 | 6.18 | +1.98% | 126,064 | 77,299,006 |
| 2024-08-05 | 6.18 | 6.18 | 6.06 | 6.06 | -1.14% | 135,323 | 82,652,071 |
| 2024-08-02 | 6.18 | 6.21 | 6.12 | 6.13 | -0.97% | 92,487 | 57,035,171 |
| 2024-08-01 | 6.16 | 6.3 | 6.15 | 6.19 | +0.16% | 156,647 | 97,549,552 |
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：