股票概览
5.73
+0.53%
+0.03
5.69
开盘价
5.84
最高价
5.61
最低价
442,889
成交量
数据更新至: 2024-08-30
技术指标
5.75
MA5 (5日均线)
5.85
MA10 (10日均线)
6.10
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 | 5.69 | 5.84 | 5.61 | 5.73 | +0.53% | 442,889 | 254,093,175 |
| 2024-08-29 | 5.69 | 5.75 | 5.63 | 5.7 | 0% | 276,528 | 157,496,959 |
| 2024-08-28 | 5.78 | 5.84 | 5.69 | 5.7 | -1.04% | 263,231 | 151,316,031 |
| 2024-08-27 | 5.82 | 5.84 | 5.74 | 5.76 | -1.37% | 217,267 | 125,556,074 |
| 2024-08-26 | 5.88 | 5.93 | 5.81 | 5.84 | -0.34% | 191,333 | 112,056,281 |
| 2024-08-23 | 5.85 | 5.96 | 5.82 | 5.86 | -0.34% | 225,470 | 132,492,732 |
| 2024-08-22 | 5.99 | 6 | 5.85 | 5.88 | -1.84% | 172,394 | 101,760,489 |
| 2024-08-21 | 6 | 6.01 | 5.87 | 5.99 | +0.34% | 215,152 | 127,903,512 |
| 2024-08-20 | 6.12 | 6.13 | 5.95 | 5.97 | -2.13% | 270,634 | 162,579,027 |
| 2024-08-19 | 6.11 | 6.25 | 6.09 | 6.1 | -0.33% | 312,896 | 192,783,401 |
| 2024-08-16 | 6.19 | 6.21 | 6.08 | 6.12 | -0.65% | 250,183 | 153,362,644 |
| 2024-08-15 | 6.21 | 6.3 | 6.13 | 6.16 | -0.96% | 277,313 | 171,985,102 |
| 2024-08-14 | 6.47 | 6.48 | 6.2 | 6.22 | -2.51% | 283,270 | 177,636,578 |
| 2024-08-13 | 6.4 | 6.43 | 6.31 | 6.38 | +0.31% | 170,640 | 108,488,413 |
| 2024-08-12 | 6.43 | 6.48 | 6.34 | 6.36 | -1.09% | 201,037 | 128,536,021 |
| 2024-08-09 | 6.53 | 6.56 | 6.43 | 6.43 | -0.62% | 191,562 | 124,405,878 |
| 2024-08-08 | 6.41 | 6.53 | 6.4 | 6.47 | +0.62% | 167,399 | 108,308,226 |
| 2024-08-07 | 6.42 | 6.51 | 6.36 | 6.43 | -0.16% | 167,920 | 108,210,213 |
| 2024-08-06 | 6.48 | 6.55 | 6.39 | 6.44 | +0.47% | 207,090 | 133,656,897 |
| 2024-08-05 | 6.5 | 6.62 | 6.41 | 6.41 | -1.99% | 293,604 | 191,161,102 |
| 2024-08-02 | 6.69 | 6.72 | 6.53 | 6.54 | -2.68% | 293,907 | 193,957,379 |
| 2024-08-01 | 6.88 | 6.97 | 6.71 | 6.72 | -1.03% | 313,818 | 213,362,089 |
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：