股票概览
5.73
+1.24%
+0.07
5.67
开盘价
5.8
最高价
5.62
最低价
54,549
成交量
数据更新至: 2024-08-30
技术指标
5.59
MA5 (5日均线)
5.57
MA10 (10日均线)
5.62
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 | 5.67 | 5.8 | 5.62 | 5.73 | +1.24% | 54,549 | 31,326,752 |
| 2024-08-29 | 5.55 | 5.68 | 5.45 | 5.66 | +1.98% | 42,106 | 23,665,282 |
| 2024-08-28 | 5.4 | 5.6 | 5.4 | 5.55 | +2.02% | 34,491 | 19,054,288 |
| 2024-08-27 | 5.59 | 5.59 | 5.43 | 5.44 | -2.68% | 32,963 | 18,045,154 |
| 2024-08-26 | 5.45 | 5.62 | 5.39 | 5.59 | +3.9% | 41,422 | 22,972,132 |
| 2024-08-23 | 5.43 | 5.45 | 5.31 | 5.38 | -1.47% | 31,978 | 17,203,331 |
| 2024-08-22 | 5.5 | 5.68 | 5.44 | 5.46 | -1.62% | 52,127 | 28,750,557 |
| 2024-08-21 | 5.36 | 5.63 | 5.25 | 5.55 | -1.07% | 76,845 | 42,334,773 |
| 2024-08-20 | 5.81 | 6.15 | 5.55 | 5.61 | -1.58% | 116,884 | 67,627,187 |
| 2024-08-19 | 5.67 | 5.77 | 5.65 | 5.7 | +0.35% | 25,308 | 14,465,506 |
| 2024-08-16 | 5.78 | 5.78 | 5.66 | 5.68 | -1.39% | 32,234 | 18,447,848 |
| 2024-08-15 | 5.82 | 5.82 | 5.58 | 5.76 | +1.23% | 35,584 | 20,334,903 |
| 2024-08-14 | 5.74 | 5.79 | 5.67 | 5.69 | -0.52% | 16,768 | 9,585,710 |
| 2024-08-13 | 5.59 | 5.74 | 5.53 | 5.72 | +1.42% | 24,499 | 13,911,201 |
| 2024-08-12 | 5.69 | 5.73 | 5.62 | 5.64 | -1.05% | 20,440 | 11,573,294 |
| 2024-08-09 | 5.68 | 5.76 | 5.68 | 5.7 | +0.35% | 28,888 | 16,537,086 |
| 2024-08-08 | 5.74 | 5.74 | 5.6 | 5.68 | -1.39% | 31,181 | 17,639,638 |
| 2024-08-07 | 5.72 | 5.81 | 5.66 | 5.76 | +1.77% | 46,049 | 26,500,599 |
| 2024-08-06 | 5.55 | 5.68 | 5.55 | 5.66 | +2.54% | 32,396 | 18,228,093 |
| 2024-08-05 | 5.63 | 5.73 | 5.52 | 5.52 | -3.5% | 38,475 | 21,625,385 |
| 2024-08-02 | 5.82 | 5.87 | 5.7 | 5.72 | -2.72% | 30,774 | 17,798,906 |
| 2024-08-01 | 5.81 | 5.92 | 5.76 | 5.88 | +0.51% | 52,023 | 30,445,152 |
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：