股票概览
5.84
+6.76%
+0.37
5.5
开盘价
5.95
最高价
5.46
最低价
143,649
成交量
数据更新至: 2024-08-30
技术指标
5.63
MA5 (5日均线)
5.75
MA10 (10日均线)
5.74
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 | 5.5 | 5.95 | 5.46 | 5.84 | +6.76% | 143,649 | 83,328,661 |
| 2024-08-29 | 5.39 | 5.52 | 5.3 | 5.47 | +0.74% | 78,304 | 42,578,613 |
| 2024-08-28 | 5.47 | 5.55 | 5.29 | 5.43 | -2.86% | 122,048 | 65,994,303 |
| 2024-08-27 | 5.88 | 5.94 | 5.57 | 5.59 | -3.79% | 114,016 | 65,338,962 |
| 2024-08-26 | 5.88 | 5.94 | 5.7 | 5.81 | -1.36% | 94,378 | 54,788,667 |
| 2024-08-23 | 5.7 | 6.01 | 5.64 | 5.89 | +3.7% | 153,935 | 90,236,885 |
| 2024-08-22 | 5.9 | 6.07 | 5.67 | 5.68 | -4.05% | 98,811 | 57,687,476 |
| 2024-08-21 | 5.83 | 6.01 | 5.83 | 5.92 | +0.85% | 87,359 | 51,923,604 |
| 2024-08-20 | 5.94 | 5.98 | 5.82 | 5.87 | -1.84% | 70,835 | 41,666,236 |
| 2024-08-19 | 6.02 | 6.12 | 5.91 | 5.98 | -0.83% | 116,956 | 70,295,758 |
| 2024-08-16 | 5.97 | 6.09 | 5.94 | 6.03 | +0.84% | 162,111 | 97,721,329 |
| 2024-08-15 | 5.67 | 6.01 | 5.55 | 5.98 | +5.65% | 177,452 | 104,271,695 |
| 2024-08-14 | 5.54 | 5.71 | 5.54 | 5.66 | +1.8% | 65,053 | 36,726,706 |
| 2024-08-13 | 5.51 | 5.57 | 5.42 | 5.56 | +1.46% | 54,854 | 30,200,373 |
| 2024-08-12 | 5.61 | 5.68 | 5.45 | 5.48 | -3.52% | 88,823 | 48,908,782 |
| 2024-08-09 | 5.77 | 5.82 | 5.66 | 5.68 | -0.35% | 66,699 | 38,243,504 |
| 2024-08-08 | 5.82 | 5.85 | 5.61 | 5.7 | -2.56% | 87,569 | 49,942,958 |
| 2024-08-07 | 5.69 | 5.92 | 5.66 | 5.85 | +2.99% | 105,251 | 61,317,564 |
| 2024-08-06 | 5.71 | 5.8 | 5.61 | 5.68 | +1.25% | 91,384 | 51,798,254 |
| 2024-08-05 | 5.86 | 5.93 | 5.6 | 5.61 | -5.08% | 118,448 | 68,335,033 |
| 2024-08-02 | 6.06 | 6.09 | 5.89 | 5.91 | -3.43% | 122,895 | 73,687,671 |
| 2024-08-01 | 6.1 | 6.17 | 6.07 | 6.12 | -0.33% | 149,623 | 91,588,342 |
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：