股票概览
6
+4.17%
+0.24
5.75
开盘价
6.04
最高价
5.71
最低价
85,077
成交量
数据更新至: 2024-08-30
技术指标
5.79
MA5 (5日均线)
5.82
MA10 (10日均线)
5.95
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 | 5.75 | 6.04 | 5.71 | 6 | +4.17% | 85,077 | 50,688,388 |
| 2024-08-29 | 5.68 | 5.77 | 5.64 | 5.76 | +1.05% | 43,881 | 25,082,244 |
| 2024-08-28 | 5.68 | 5.8 | 5.55 | 5.7 | +0.71% | 49,839 | 28,413,789 |
| 2024-08-27 | 5.83 | 5.89 | 5.61 | 5.66 | -2.75% | 48,611 | 27,778,202 |
| 2024-08-26 | 5.68 | 5.84 | 5.65 | 5.82 | +1.75% | 46,247 | 26,778,819 |
| 2024-08-23 | 5.71 | 5.78 | 5.66 | 5.72 | +0.18% | 43,991 | 25,157,989 |
| 2024-08-22 | 5.82 | 5.9 | 5.7 | 5.71 | -2.23% | 52,716 | 30,448,423 |
| 2024-08-21 | 5.91 | 5.96 | 5.78 | 5.84 | -1.18% | 58,818 | 34,455,056 |
| 2024-08-20 | 5.97 | 6.04 | 5.85 | 5.91 | -2.31% | 84,721 | 50,179,091 |
| 2024-08-19 | 5.93 | 6.25 | 5.9 | 6.05 | +2.02% | 123,494 | 75,145,986 |
| 2024-08-16 | 6.07 | 6.11 | 5.93 | 5.93 | -2.47% | 45,980 | 27,572,943 |
| 2024-08-15 | 5.96 | 6.15 | 5.94 | 6.08 | +1.67% | 54,916 | 33,310,475 |
| 2024-08-14 | 6 | 6.07 | 5.96 | 5.98 | -0.66% | 39,077 | 23,519,308 |
| 2024-08-13 | 5.96 | 6.04 | 5.9 | 6.02 | +0.5% | 45,838 | 27,356,849 |
| 2024-08-12 | 6.1 | 6.13 | 5.97 | 5.99 | -2.44% | 58,139 | 35,066,388 |
| 2024-08-09 | 6.28 | 6.28 | 6.14 | 6.14 | -1.44% | 56,620 | 35,129,220 |
| 2024-08-08 | 6.19 | 6.3 | 6.1 | 6.23 | +0.65% | 63,843 | 39,538,942 |
| 2024-08-07 | 6.19 | 6.23 | 6.14 | 6.19 | -0.48% | 64,217 | 39,722,107 |
| 2024-08-06 | 6.09 | 6.23 | 6.08 | 6.22 | +2.3% | 85,605 | 52,559,404 |
| 2024-08-05 | 6.19 | 6.32 | 6.05 | 6.08 | -2.56% | 138,041 | 85,403,712 |
| 2024-08-02 | 6.13 | 6.53 | 6.1 | 6.24 | +1.13% | 184,683 | 116,838,970 |
| 2024-08-01 | 6.19 | 6.23 | 6.12 | 6.17 | -0.32% | 66,247 | 40,826,868 |
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：