股票概览
5.9
+2.08%
+0.12
5.81
开盘价
6.03
最高价
5.78
最低价
812,072
成交量
数据更新至: 2024-08-30
技术指标
5.71
MA5 (5日均线)
5.61
MA10 (10日均线)
5.55
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 | 5.81 | 6.03 | 5.78 | 5.9 | +2.08% | 812,072 | 483,397,099 |
| 2024-08-29 | 5.6 | 5.88 | 5.55 | 5.78 | +2.66% | 634,594 | 366,201,848 |
| 2024-08-28 | 5.6 | 5.69 | 5.48 | 5.63 | -0.71% | 390,858 | 218,448,212 |
| 2024-08-27 | 5.55 | 5.95 | 5.5 | 5.67 | +1.43% | 651,616 | 372,845,684 |
| 2024-08-26 | 5.5 | 5.68 | 5.39 | 5.59 | +0.72% | 459,656 | 255,004,791 |
| 2024-08-23 | 5.38 | 5.72 | 5.38 | 5.55 | +4.32% | 581,847 | 322,592,621 |
| 2024-08-22 | 5.46 | 5.55 | 5.3 | 5.32 | -2.74% | 285,386 | 153,952,465 |
| 2024-08-21 | 5.53 | 5.62 | 5.45 | 5.47 | -1.62% | 200,652 | 110,978,124 |
| 2024-08-20 | 5.65 | 5.68 | 5.54 | 5.56 | -1.94% | 215,345 | 120,169,324 |
| 2024-08-19 | 5.55 | 5.71 | 5.53 | 5.67 | +1.61% | 280,877 | 159,140,185 |
| 2024-08-16 | 5.55 | 5.63 | 5.55 | 5.58 | +0.36% | 214,017 | 119,655,039 |
| 2024-08-15 | 5.42 | 5.64 | 5.39 | 5.56 | +2.21% | 331,393 | 183,883,571 |
| 2024-08-14 | 5.41 | 5.49 | 5.38 | 5.44 | +0.55% | 200,901 | 109,323,534 |
| 2024-08-13 | 5.39 | 5.43 | 5.33 | 5.41 | +0.56% | 155,991 | 83,909,553 |
| 2024-08-12 | 5.48 | 5.49 | 5.36 | 5.38 | -3.24% | 266,019 | 143,979,277 |
| 2024-08-09 | 5.52 | 5.68 | 5.44 | 5.56 | +1.09% | 378,198 | 210,182,800 |
| 2024-08-08 | 5.53 | 5.57 | 5.41 | 5.5 | -0.9% | 202,139 | 110,846,518 |
| 2024-08-07 | 5.53 | 5.6 | 5.5 | 5.55 | +0.36% | 156,644 | 87,015,233 |
| 2024-08-06 | 5.5 | 5.55 | 5.46 | 5.53 | +2.03% | 196,497 | 108,159,582 |
| 2024-08-05 | 5.58 | 5.71 | 5.41 | 5.42 | -3.73% | 351,519 | 194,999,443 |
| 2024-08-02 | 5.71 | 5.81 | 5.63 | 5.63 | -2.6% | 256,091 | 146,374,383 |
| 2024-08-01 | 5.81 | 5.87 | 5.76 | 5.78 | -1.03% | 307,780 | 178,773,979 |
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：