股票概览
5.86
+2.27%
+0.13
5.73
开盘价
5.92
最高价
5.7
最低价
182,856
成交量
数据更新至: 2024-08-30
技术指标
5.74
MA5 (5日均线)
5.77
MA10 (10日均线)
5.82
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 | 5.73 | 5.92 | 5.7 | 5.86 | +2.27% | 182,856 | 107,061,136 |
| 2024-08-29 | 5.68 | 5.78 | 5.67 | 5.73 | +0.35% | 92,018 | 52,790,440 |
| 2024-08-28 | 5.67 | 5.75 | 5.67 | 5.71 | +0.18% | 71,574 | 40,837,832 |
| 2024-08-27 | 5.68 | 5.73 | 5.65 | 5.7 | -0.35% | 78,298 | 44,560,078 |
| 2024-08-26 | 5.72 | 5.8 | 5.69 | 5.72 | +0.18% | 80,438 | 46,125,382 |
| 2024-08-23 | 5.68 | 5.81 | 5.68 | 5.71 | 0% | 105,481 | 60,488,624 |
| 2024-08-22 | 5.8 | 5.81 | 5.7 | 5.71 | -0.87% | 158,010 | 90,875,593 |
| 2024-08-21 | 5.8 | 5.85 | 5.75 | 5.76 | -1.37% | 92,386 | 53,490,820 |
| 2024-08-20 | 5.92 | 5.95 | 5.81 | 5.84 | -1.85% | 187,483 | 109,694,883 |
| 2024-08-19 | 5.85 | 6.13 | 5.83 | 5.95 | +2.06% | 277,497 | 166,406,409 |
| 2024-08-16 | 5.92 | 5.94 | 5.83 | 5.83 | -1.69% | 118,358 | 69,568,862 |
| 2024-08-15 | 5.87 | 6.01 | 5.87 | 5.93 | +0.85% | 182,273 | 108,308,713 |
| 2024-08-14 | 5.87 | 6.01 | 5.84 | 5.88 | +0.17% | 175,898 | 104,211,181 |
| 2024-08-13 | 5.8 | 5.89 | 5.71 | 5.87 | +1.38% | 146,197 | 85,066,050 |
| 2024-08-12 | 5.82 | 5.87 | 5.75 | 5.79 | -1.53% | 188,896 | 109,580,097 |
| 2024-08-09 | 5.91 | 6.2 | 5.86 | 5.88 | +0.17% | 330,248 | 197,552,773 |
| 2024-08-08 | 5.82 | 5.95 | 5.82 | 5.87 | +0.51% | 136,420 | 80,190,370 |
| 2024-08-07 | 5.91 | 5.95 | 5.81 | 5.84 | -2.18% | 224,037 | 131,128,714 |
| 2024-08-06 | 5.87 | 6.13 | 5.85 | 5.97 | +2.4% | 365,572 | 219,002,124 |
| 2024-08-05 | 5.85 | 5.98 | 5.83 | 5.83 | -1.02% | 136,107 | 80,413,337 |
| 2024-08-02 | 5.98 | 6.02 | 5.86 | 5.89 | -1.83% | 116,913 | 69,482,932 |
| 2024-08-01 | 5.95 | 6.03 | 5.94 | 6 | 0% | 175,644 | 105,276,946 |
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：