股票概览
5.94
+2.24%
+0.13
5.8
开盘价
6.05
最高价
5.78
最低价
31,590
成交量
数据更新至: 2024-08-30
技术指标
5.77
MA5 (5日均线)
5.76
MA10 (10日均线)
5.87
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 | 5.8 | 6.05 | 5.78 | 5.94 | +2.24% | 31,590 | 18,785,843 |
| 2024-08-29 | 5.7 | 5.83 | 5.66 | 5.81 | +1.4% | 17,793 | 10,266,829 |
| 2024-08-28 | 5.67 | 5.76 | 5.62 | 5.73 | +0.53% | 18,126 | 10,338,472 |
| 2024-08-27 | 5.71 | 5.77 | 5.61 | 5.7 | +0.35% | 20,358 | 11,544,898 |
| 2024-08-26 | 5.67 | 5.8 | 5.58 | 5.68 | +0.89% | 27,033 | 15,385,852 |
| 2024-08-23 | 5.61 | 5.69 | 5.54 | 5.63 | +0.18% | 22,267 | 12,516,001 |
| 2024-08-22 | 5.73 | 5.78 | 5.59 | 5.62 | -1.92% | 29,569 | 16,681,814 |
| 2024-08-21 | 5.7 | 5.87 | 5.69 | 5.73 | -0.52% | 24,890 | 14,346,539 |
| 2024-08-20 | 6.02 | 6.02 | 5.73 | 5.76 | -4% | 37,023 | 21,582,000 |
| 2024-08-19 | 5.76 | 6.02 | 5.76 | 6 | +1.01% | 37,429 | 22,258,960 |
| 2024-08-16 | 6.02 | 6.03 | 5.92 | 5.94 | -0.83% | 20,741 | 12,370,309 |
| 2024-08-15 | 5.91 | 6.03 | 5.87 | 5.99 | +1.01% | 25,919 | 15,476,133 |
| 2024-08-14 | 6.07 | 6.08 | 5.9 | 5.93 | -1.98% | 19,186 | 11,465,307 |
| 2024-08-13 | 6.04 | 6.09 | 5.95 | 6.05 | +0.33% | 25,564 | 15,375,858 |
| 2024-08-12 | 6.01 | 6.11 | 5.96 | 6.03 | 0% | 18,799 | 11,361,949 |
| 2024-08-09 | 6 | 6.15 | 6 | 6.03 | +0.67% | 21,404 | 13,023,783 |
| 2024-08-08 | 5.98 | 6.03 | 5.86 | 5.99 | +0.34% | 25,366 | 15,121,636 |
| 2024-08-07 | 5.92 | 5.98 | 5.89 | 5.97 | +0.67% | 22,350 | 13,293,003 |
| 2024-08-06 | 5.91 | 6.01 | 5.87 | 5.93 | +0.34% | 26,295 | 15,598,484 |
| 2024-08-05 | 5.99 | 6.11 | 5.9 | 5.91 | -1.99% | 27,373 | 16,427,680 |
| 2024-08-02 | 6.06 | 6.16 | 6 | 6.03 | -1.31% | 24,103 | 14,684,739 |
| 2024-08-01 | 6.1 | 6.21 | 6.05 | 6.11 | +0.49% | 33,715 | 20,623,072 |
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：