股票概览
5.79
+1.94%
+0.11
5.68
开盘价
5.9
最高价
5.68
最低价
63,341
成交量
数据更新至: 2024-08-30
技术指标
5.69
MA5 (5日均线)
5.75
MA10 (10日均线)
5.90
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 | 5.68 | 5.9 | 5.68 | 5.79 | +1.94% | 63,341 | 36,675,296 |
| 2024-08-29 | 5.68 | 5.72 | 5.6 | 5.68 | -0.18% | 30,213 | 17,111,079 |
| 2024-08-28 | 5.64 | 5.77 | 5.62 | 5.69 | +1.07% | 32,599 | 18,594,399 |
| 2024-08-27 | 5.66 | 5.7 | 5.62 | 5.63 | -0.53% | 20,686 | 11,692,481 |
| 2024-08-26 | 5.59 | 5.67 | 5.55 | 5.66 | +0.53% | 27,789 | 15,610,472 |
| 2024-08-23 | 5.66 | 5.7 | 5.52 | 5.63 | -1.23% | 38,400 | 21,486,024 |
| 2024-08-22 | 5.84 | 5.87 | 5.7 | 5.7 | -2.73% | 32,681 | 18,845,561 |
| 2024-08-21 | 5.85 | 5.9 | 5.85 | 5.86 | -0.17% | 14,513 | 8,520,779 |
| 2024-08-20 | 5.96 | 5.96 | 5.86 | 5.87 | -1.68% | 24,236 | 14,279,051 |
| 2024-08-19 | 5.93 | 5.98 | 5.89 | 5.97 | +0.67% | 24,170 | 14,374,704 |
| 2024-08-16 | 5.92 | 5.96 | 5.91 | 5.93 | 0% | 24,855 | 14,740,354 |
| 2024-08-15 | 5.88 | 5.95 | 5.83 | 5.93 | +0.68% | 35,707 | 21,070,797 |
| 2024-08-14 | 5.91 | 5.94 | 5.86 | 5.89 | -0.34% | 26,971 | 15,897,979 |
| 2024-08-13 | 5.96 | 5.99 | 5.86 | 5.91 | -0.67% | 32,059 | 18,871,048 |
| 2024-08-12 | 6.12 | 6.13 | 5.95 | 5.95 | -3.09% | 54,797 | 32,936,689 |
| 2024-08-09 | 6.19 | 6.28 | 6.14 | 6.14 | -0.81% | 46,446 | 28,745,605 |
| 2024-08-08 | 6.18 | 6.29 | 6.16 | 6.19 | -0.16% | 56,641 | 35,202,256 |
| 2024-08-07 | 6.25 | 6.26 | 6.15 | 6.2 | -0.8% | 45,420 | 28,106,402 |
| 2024-08-06 | 6.07 | 6.25 | 6.06 | 6.25 | +2.63% | 90,683 | 56,046,964 |
| 2024-08-05 | 6.11 | 6.22 | 6.08 | 6.09 | +0.33% | 81,719 | 50,238,574 |
| 2024-08-02 | 6.05 | 6.14 | 6.03 | 6.07 | -0.33% | 37,712 | 22,965,167 |
| 2024-08-01 | 6.06 | 6.15 | 5.99 | 6.09 | +0.16% | 61,963 | 37,541,224 |
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：