股票概览
5.98
+6.98%
+0.39
5.66
开盘价
6.16
最高价
5.66
最低价
359,539
成交量
数据更新至: 2024-08-30
技术指标
5.64
MA5 (5日均线)
5.60
MA10 (10日均线)
5.47
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 | 5.66 | 6.16 | 5.66 | 5.98 | +6.98% | 359,539 | 215,719,750 |
| 2024-08-29 | 5.4 | 5.62 | 5.38 | 5.59 | +2.95% | 130,418 | 72,340,629 |
| 2024-08-28 | 5.41 | 5.49 | 5.34 | 5.43 | -0.55% | 104,445 | 56,586,901 |
| 2024-08-27 | 5.65 | 5.69 | 5.42 | 5.46 | -5.04% | 152,261 | 84,028,011 |
| 2024-08-26 | 5.55 | 5.83 | 5.44 | 5.75 | +2.13% | 199,711 | 112,742,537 |
| 2024-08-23 | 5.38 | 5.64 | 5.27 | 5.63 | +4.26% | 180,137 | 98,884,576 |
| 2024-08-22 | 5.65 | 5.69 | 5.38 | 5.4 | -5.1% | 172,472 | 94,965,528 |
| 2024-08-21 | 5.51 | 5.85 | 5.46 | 5.69 | +2.71% | 263,476 | 150,151,056 |
| 2024-08-20 | 5.48 | 5.65 | 5.42 | 5.54 | +0.54% | 189,222 | 104,744,809 |
| 2024-08-19 | 5.69 | 5.75 | 5.48 | 5.51 | -4.17% | 217,042 | 120,919,891 |
| 2024-08-16 | 5.71 | 6.01 | 5.71 | 5.75 | +2.13% | 348,719 | 204,209,445 |
| 2024-08-15 | 5.33 | 5.79 | 5.31 | 5.63 | +4.65% | 275,248 | 153,751,872 |
| 2024-08-14 | 5.3 | 5.45 | 5.26 | 5.38 | +1.7% | 96,006 | 51,490,921 |
| 2024-08-13 | 5.18 | 5.29 | 5.1 | 5.29 | +2.12% | 53,848 | 28,121,367 |
| 2024-08-12 | 5.3 | 5.31 | 5.16 | 5.18 | -2.45% | 51,033 | 26,636,482 |
| 2024-08-09 | 5.3 | 5.35 | 5.23 | 5.31 | +0.76% | 56,631 | 30,033,418 |
| 2024-08-08 | 5.28 | 5.31 | 5.16 | 5.27 | +0.19% | 55,523 | 29,152,296 |
| 2024-08-07 | 5.24 | 5.32 | 5.2 | 5.26 | +0.38% | 62,859 | 33,153,664 |
| 2024-08-06 | 5.24 | 5.3 | 5.17 | 5.24 | +1.35% | 73,300 | 38,235,677 |
| 2024-08-05 | 5.39 | 5.41 | 5.17 | 5.17 | -3.9% | 70,376 | 37,246,356 |
| 2024-08-02 | 5.46 | 5.53 | 5.36 | 5.38 | -2.18% | 68,427 | 37,243,683 |
| 2024-08-01 | 5.46 | 5.56 | 5.42 | 5.5 | +0.92% | 79,982 | 43,849,000 |
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：