股票概览
5.76
+0.52%
+0.03
5.72
开盘价
5.82
最高价
5.68
最低价
820,972
成交量
数据更新至: 2024-08-30
技术指标
5.91
MA5 (5日均线)
5.99
MA10 (10日均线)
6.00
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 | 5.72 | 5.82 | 5.68 | 5.76 | +0.52% | 820,972 | 473,399,313 |
| 2024-08-29 | 5.88 | 5.88 | 5.72 | 5.73 | -2.55% | 984,742 | 569,005,405 |
| 2024-08-28 | 6.03 | 6.08 | 5.87 | 5.88 | -2.81% | 710,071 | 421,811,454 |
| 2024-08-27 | 6.12 | 6.13 | 6.01 | 6.05 | -0.98% | 414,100 | 250,613,726 |
| 2024-08-26 | 6.09 | 6.12 | 6.06 | 6.11 | +0.66% | 426,199 | 259,982,582 |
| 2024-08-23 | 6.1 | 6.12 | 6.04 | 6.07 | -0.16% | 412,411 | 250,675,793 |
| 2024-08-22 | 6.04 | 6.1 | 6.03 | 6.08 | +0.83% | 679,656 | 413,240,582 |
| 2024-08-21 | 6.07 | 6.07 | 5.98 | 6.03 | -0.66% | 627,111 | 378,064,633 |
| 2024-08-20 | 6.14 | 6.17 | 6.04 | 6.07 | -0.82% | 626,615 | 381,341,125 |
| 2024-08-19 | 6.03 | 6.15 | 6.02 | 6.12 | +1.66% | 951,011 | 581,261,898 |
| 2024-08-16 | 6 | 6.04 | 5.98 | 6.02 | +0.33% | 531,726 | 319,455,793 |
| 2024-08-15 | 5.93 | 6.02 | 5.88 | 6 | +1.18% | 687,154 | 410,550,726 |
| 2024-08-14 | 5.96 | 5.99 | 5.92 | 5.93 | -0.5% | 384,240 | 228,639,230 |
| 2024-08-13 | 5.94 | 5.97 | 5.91 | 5.96 | +0.51% | 425,054 | 252,496,801 |
| 2024-08-12 | 6 | 6 | 5.92 | 5.93 | -1.33% | 567,609 | 337,725,982 |
| 2024-08-09 | 6.02 | 6.07 | 6.01 | 6.01 | 0% | 527,122 | 318,023,902 |
| 2024-08-08 | 6.03 | 6.06 | 5.97 | 6.01 | -0.83% | 577,673 | 347,340,818 |
| 2024-08-07 | 6.1 | 6.16 | 6.05 | 6.06 | -0.66% | 675,028 | 412,246,201 |
| 2024-08-06 | 6.18 | 6.22 | 6.05 | 6.1 | -0.81% | 809,973 | 494,737,890 |
| 2024-08-05 | 6.22 | 6.31 | 6.14 | 6.15 | -1.28% | 775,225 | 481,066,272 |
| 2024-08-02 | 6.25 | 6.28 | 6.22 | 6.23 | -0.8% | 548,714 | 342,718,450 |
| 2024-08-01 | 6.22 | 6.35 | 6.21 | 6.28 | +0.96% | 929,455 | 585,687,394 |
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：