股票概览
5.84
+2.64%
+0.15
5.68
开盘价
5.93
最高价
5.64
最低价
125,374
成交量
数据更新至: 2024-08-30
技术指标
5.63
MA5 (5日均线)
5.74
MA10 (10日均线)
5.86
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 | 5.68 | 5.93 | 5.64 | 5.84 | +2.64% | 125,374 | 73,119,366 |
| 2024-08-29 | 5.5 | 5.75 | 5.49 | 5.69 | +2.89% | 98,806 | 55,875,891 |
| 2024-08-28 | 5.47 | 5.62 | 5.46 | 5.53 | +0.73% | 67,249 | 37,249,295 |
| 2024-08-27 | 5.61 | 5.62 | 5.45 | 5.49 | -2.31% | 97,175 | 53,644,396 |
| 2024-08-26 | 5.58 | 5.68 | 5.56 | 5.62 | +0.18% | 65,799 | 36,974,643 |
| 2024-08-23 | 5.6 | 5.68 | 5.54 | 5.61 | -1.23% | 88,344 | 49,431,067 |
| 2024-08-22 | 5.93 | 5.94 | 5.63 | 5.68 | -3.89% | 165,527 | 94,302,188 |
| 2024-08-21 | 5.89 | 5.94 | 5.86 | 5.91 | +0.17% | 67,607 | 39,894,213 |
| 2024-08-20 | 6.13 | 6.13 | 5.84 | 5.9 | -3.75% | 179,545 | 106,688,327 |
| 2024-08-19 | 6.04 | 6.14 | 5.99 | 6.13 | +2% | 108,467 | 66,055,222 |
| 2024-08-16 | 5.98 | 6.06 | 5.97 | 6.01 | +0.5% | 77,428 | 46,519,269 |
| 2024-08-15 | 5.94 | 6.04 | 5.88 | 5.98 | +0.5% | 109,025 | 65,076,256 |
| 2024-08-14 | 6 | 6.01 | 5.92 | 5.95 | -0.83% | 56,378 | 33,592,080 |
| 2024-08-13 | 5.91 | 6.01 | 5.89 | 6 | +1.01% | 69,742 | 41,582,276 |
| 2024-08-12 | 5.94 | 6 | 5.9 | 5.94 | -0.17% | 70,016 | 41,610,085 |
| 2024-08-09 | 6.02 | 6.09 | 5.94 | 5.95 | -0.83% | 72,135 | 43,289,210 |
| 2024-08-08 | 5.97 | 6.06 | 5.92 | 6 | -0.17% | 78,612 | 47,061,250 |
| 2024-08-07 | 5.96 | 6.11 | 5.93 | 6.01 | +0.5% | 87,958 | 52,745,906 |
| 2024-08-06 | 5.99 | 6.06 | 5.88 | 5.98 | +1.01% | 99,748 | 59,458,761 |
| 2024-08-05 | 6.1 | 6.2 | 5.91 | 5.92 | -4.21% | 137,560 | 83,076,262 |
| 2024-08-02 | 6.33 | 6.39 | 6.16 | 6.18 | -3.29% | 114,391 | 71,766,738 |
| 2024-08-01 | 6.37 | 6.44 | 6.32 | 6.39 | +0.47% | 134,469 | 85,831,739 |
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：