股票概览
5.86
+0.86%
+0.05
5.79
开盘价
5.97
最高价
5.76
最低价
37,859
成交量
数据更新至: 2024-08-30
技术指标
5.73
MA5 (5日均线)
5.68
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 | 5.79 | 5.97 | 5.76 | 5.86 | +0.86% | 37,859 | 22,247,012 |
| 2024-08-29 | 5.72 | 5.83 | 5.66 | 5.81 | +1.75% | 34,783 | 19,939,042 |
| 2024-08-28 | 5.53 | 5.79 | 5.51 | 5.71 | +2.7% | 31,557 | 17,963,134 |
| 2024-08-27 | 5.72 | 5.81 | 5.53 | 5.56 | -2.8% | 31,613 | 17,898,063 |
| 2024-08-26 | 5.5 | 5.84 | 5.49 | 5.72 | +4.76% | 42,717 | 24,391,423 |
| 2024-08-23 | 5.52 | 5.56 | 5.42 | 5.46 | -1.44% | 17,319 | 9,492,108 |
| 2024-08-22 | 5.65 | 5.7 | 5.53 | 5.54 | -1.77% | 14,021 | 7,829,371 |
| 2024-08-21 | 5.65 | 5.7 | 5.61 | 5.64 | -0.18% | 10,314 | 5,822,273 |
| 2024-08-20 | 5.85 | 5.87 | 5.63 | 5.65 | -2.92% | 21,585 | 12,320,052 |
| 2024-08-19 | 5.82 | 5.88 | 5.79 | 5.82 | -1.19% | 22,382 | 13,047,813 |
| 2024-08-16 | 5.98 | 6.06 | 5.88 | 5.89 | -2% | 24,599 | 14,604,238 |
| 2024-08-15 | 5.95 | 6.06 | 5.87 | 6.01 | +1.01% | 25,663 | 15,413,308 |
| 2024-08-14 | 5.93 | 5.98 | 5.89 | 5.95 | +0.17% | 15,194 | 9,029,455 |
| 2024-08-13 | 5.85 | 5.98 | 5.85 | 5.94 | +0.34% | 20,255 | 11,972,814 |
| 2024-08-12 | 5.98 | 6.02 | 5.87 | 5.92 | -0.84% | 22,729 | 13,492,691 |
| 2024-08-09 | 5.99 | 6.1 | 5.94 | 5.97 | -0.33% | 31,001 | 18,634,427 |
| 2024-08-08 | 5.86 | 6.06 | 5.8 | 5.99 | +1.35% | 35,284 | 21,010,734 |
| 2024-08-07 | 6.06 | 6.08 | 5.85 | 5.91 | -2.15% | 41,431 | 24,661,290 |
| 2024-08-06 | 6 | 6.09 | 5.97 | 6.04 | +2.03% | 28,831 | 17,368,238 |
| 2024-08-05 | 6.12 | 6.24 | 5.91 | 5.92 | -3.27% | 40,621 | 24,580,401 |
| 2024-08-02 | 6.12 | 6.29 | 6.1 | 6.12 | -1.13% | 43,582 | 26,968,580 |
| 2024-08-01 | 5.93 | 6.24 | 5.91 | 6.19 | +4.56% | 75,228 | 45,828,838 |
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：