股票概览
5.82
+2.83%
+0.16
5.66
开盘价
5.96
最高价
5.63
最低价
140,466
成交量
数据更新至: 2024-08-30
技术指标
5.63
MA5 (5日均线)
5.59
MA10 (10日均线)
5.63
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 | 5.96 | 5.63 | 5.82 | +2.83% | 140,466 | 81,856,508 |
| 2024-08-29 | 5.51 | 5.69 | 5.51 | 5.66 | +1.8% | 65,675 | 36,985,029 |
| 2024-08-28 | 5.46 | 5.63 | 5.41 | 5.56 | +1.83% | 63,436 | 35,173,257 |
| 2024-08-27 | 5.64 | 5.64 | 5.43 | 5.46 | -3.19% | 62,188 | 34,325,409 |
| 2024-08-26 | 5.44 | 5.65 | 5.44 | 5.64 | +3.87% | 85,442 | 47,666,753 |
| 2024-08-23 | 5.41 | 5.46 | 5.3 | 5.43 | +0.56% | 58,862 | 31,664,311 |
| 2024-08-22 | 5.55 | 5.59 | 5.37 | 5.4 | -3.05% | 76,878 | 41,950,344 |
| 2024-08-21 | 5.51 | 5.7 | 5.51 | 5.57 | 0% | 69,468 | 38,824,650 |
| 2024-08-20 | 5.75 | 5.77 | 5.53 | 5.57 | -2.96% | 88,847 | 49,632,263 |
| 2024-08-19 | 5.73 | 5.85 | 5.72 | 5.74 | -0.69% | 74,770 | 43,197,761 |
| 2024-08-16 | 5.78 | 5.87 | 5.73 | 5.78 | 0% | 97,854 | 56,641,029 |
| 2024-08-15 | 5.6 | 5.81 | 5.55 | 5.78 | +2.66% | 117,929 | 67,266,222 |
| 2024-08-14 | 5.63 | 5.69 | 5.61 | 5.63 | -0.18% | 54,120 | 30,540,047 |
| 2024-08-13 | 5.54 | 5.64 | 5.49 | 5.64 | +1.62% | 60,117 | 33,534,162 |
| 2024-08-12 | 5.6 | 5.67 | 5.51 | 5.55 | -1.07% | 73,669 | 41,063,937 |
| 2024-08-09 | 5.66 | 5.75 | 5.6 | 5.61 | -0.88% | 68,605 | 38,879,609 |
| 2024-08-08 | 5.71 | 5.79 | 5.56 | 5.66 | -2.25% | 119,524 | 67,508,220 |
| 2024-08-07 | 5.75 | 5.87 | 5.75 | 5.79 | +1.4% | 129,154 | 75,144,556 |
| 2024-08-06 | 5.65 | 5.74 | 5.62 | 5.71 | +2.51% | 124,913 | 70,923,156 |
| 2024-08-05 | 5.85 | 5.95 | 5.57 | 5.57 | -5.59% | 215,577 | 123,666,135 |
| 2024-08-02 | 6.16 | 6.17 | 5.89 | 5.9 | -4.99% | 236,232 | 142,004,977 |
| 2024-08-01 | 6.3 | 6.33 | 6.18 | 6.21 | -1.43% | 197,828 | 123,375,165 |
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：