股票概览
5.95
+1.71%
+0.1
5.85
开盘价
6.02
最高价
5.81
最低价
35,138
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)
6.11
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 | 5.85 | 6.02 | 5.81 | 5.95 | +1.71% | 35,138 | 20,889,237 |
| 2024-08-29 | 5.79 | 5.87 | 5.76 | 5.85 | +0.17% | 28,433 | 16,558,948 |
| 2024-08-28 | 5.88 | 5.9 | 5.65 | 5.84 | -2.5% | 59,434 | 34,565,962 |
| 2024-08-27 | 5.94 | 6.2 | 5.83 | 5.99 | +1.01% | 52,683 | 31,536,243 |
| 2024-08-26 | 5.88 | 5.97 | 5.84 | 5.93 | +1.19% | 24,464 | 14,482,850 |
| 2024-08-23 | 5.93 | 5.95 | 5.81 | 5.86 | -1.18% | 19,357 | 11,348,104 |
| 2024-08-22 | 6.01 | 6.05 | 5.92 | 5.93 | -1.33% | 14,159 | 8,451,718 |
| 2024-08-21 | 6 | 6.04 | 5.93 | 6.01 | 0% | 13,805 | 8,285,762 |
| 2024-08-20 | 6.11 | 6.15 | 5.98 | 6.01 | -1.8% | 22,432 | 13,548,331 |
| 2024-08-19 | 6.18 | 6.21 | 6.1 | 6.12 | -0.49% | 17,948 | 11,032,355 |
| 2024-08-16 | 6.26 | 6.26 | 6.14 | 6.15 | -1.6% | 20,703 | 12,812,206 |
| 2024-08-15 | 6.26 | 6.29 | 6.18 | 6.25 | 0% | 25,287 | 15,782,251 |
| 2024-08-14 | 6.33 | 6.36 | 6.23 | 6.25 | -0.95% | 17,702 | 11,123,812 |
| 2024-08-13 | 6.26 | 6.33 | 6.22 | 6.31 | +0.48% | 15,205 | 9,543,876 |
| 2024-08-12 | 6.26 | 6.33 | 6.22 | 6.28 | +0.32% | 18,552 | 11,662,833 |
| 2024-08-09 | 6.33 | 6.38 | 6.24 | 6.26 | -0.79% | 18,971 | 11,966,396 |
| 2024-08-08 | 6.33 | 6.33 | 6.19 | 6.31 | -0.32% | 17,929 | 11,261,206 |
| 2024-08-07 | 6.36 | 6.42 | 6.31 | 6.33 | -0.31% | 19,513 | 12,402,889 |
| 2024-08-06 | 6.24 | 6.35 | 6.24 | 6.35 | +1.93% | 22,311 | 14,071,287 |
| 2024-08-05 | 6.4 | 6.41 | 6.2 | 6.23 | -2.2% | 28,077 | 17,728,061 |
| 2024-08-02 | 6.45 | 6.47 | 6.35 | 6.37 | -1.55% | 25,761 | 16,522,067 |
| 2024-08-01 | 6.49 | 6.53 | 6.44 | 6.47 | -0.46% | 34,145 | 22,160,986 |
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：