股票概览
5.88
+0.86%
+0.05
5.84
开盘价
5.93
最高价
5.8
最低价
38,402
成交量
数据更新至: 2024-08-30
技术指标
5.81
MA5 (5日均线)
5.78
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 | 5.84 | 5.93 | 5.8 | 5.88 | +0.86% | 38,402 | 22,583,798 |
| 2024-08-29 | 5.78 | 5.85 | 5.75 | 5.83 | +0.69% | 32,458 | 18,897,436 |
| 2024-08-28 | 5.63 | 5.83 | 5.63 | 5.79 | +1.94% | 40,134 | 23,135,884 |
| 2024-08-27 | 5.78 | 5.87 | 5.67 | 5.68 | -2.91% | 47,761 | 27,451,327 |
| 2024-08-26 | 5.78 | 5.9 | 5.72 | 5.85 | +3.91% | 63,732 | 37,061,811 |
| 2024-08-23 | 5.62 | 5.66 | 5.53 | 5.63 | -0.18% | 24,090 | 13,495,580 |
| 2024-08-22 | 5.7 | 5.74 | 5.63 | 5.64 | -0.88% | 26,187 | 14,865,238 |
| 2024-08-21 | 5.81 | 5.82 | 5.68 | 5.69 | -2.07% | 42,196 | 24,204,525 |
| 2024-08-20 | 6.02 | 6.02 | 5.8 | 5.81 | -2.84% | 49,115 | 28,804,260 |
| 2024-08-19 | 5.99 | 6.05 | 5.97 | 5.98 | -0.33% | 19,467 | 11,685,956 |
| 2024-08-16 | 6.12 | 6.12 | 6 | 6 | -1.32% | 29,607 | 17,846,533 |
| 2024-08-15 | 6.03 | 6.11 | 5.98 | 6.08 | +0.66% | 40,487 | 24,551,282 |
| 2024-08-14 | 6.08 | 6.09 | 6.02 | 6.04 | -0.33% | 25,160 | 15,242,963 |
| 2024-08-13 | 5.98 | 6.08 | 5.93 | 6.06 | +1.17% | 36,715 | 22,075,026 |
| 2024-08-12 | 6.1 | 6.14 | 5.97 | 5.99 | -0.17% | 44,551 | 26,889,311 |
| 2024-08-09 | 6.06 | 6.09 | 6 | 6 | -0.99% | 31,064 | 18,758,741 |
| 2024-08-08 | 6.05 | 6.07 | 5.97 | 6.06 | -0.16% | 37,698 | 22,716,716 |
| 2024-08-07 | 6.09 | 6.11 | 5.99 | 6.07 | +0.33% | 44,136 | 26,749,184 |
| 2024-08-06 | 5.98 | 6.08 | 5.93 | 6.05 | +2.37% | 50,074 | 30,124,385 |
| 2024-08-05 | 6.08 | 6.15 | 5.91 | 5.91 | -3.11% | 68,831 | 41,529,946 |
| 2024-08-02 | 6.15 | 6.2 | 6.08 | 6.1 | -1.29% | 43,998 | 27,020,211 |
| 2024-08-01 | 6.23 | 6.26 | 6.15 | 6.18 | -0.8% | 53,031 | 32,874,037 |
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：