股票概览
5.77
+1.23%
+0.07
5.71
开盘价
5.83
最高价
5.65
最低价
59,176
成交量
数据更新至: 2024-08-30
技术指标
5.84
MA5 (5日均线)
5.72
MA10 (10日均线)
5.82
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 | 5.71 | 5.83 | 5.65 | 5.77 | +1.23% | 59,176 | 34,129,414 |
| 2024-08-29 | 5.62 | 5.83 | 5.62 | 5.7 | -1.72% | 54,746 | 31,194,977 |
| 2024-08-28 | 5.7 | 5.98 | 5.55 | 5.8 | +0.35% | 65,811 | 38,110,300 |
| 2024-08-27 | 5.94 | 6.1 | 5.72 | 5.78 | -5.71% | 91,907 | 53,803,519 |
| 2024-08-26 | 5.76 | 6.48 | 5.75 | 6.13 | +6.42% | 125,839 | 77,830,957 |
| 2024-08-23 | 5.49 | 5.98 | 5.39 | 5.76 | +4.92% | 65,290 | 37,076,489 |
| 2024-08-22 | 5.59 | 5.75 | 5.44 | 5.49 | -1.08% | 38,641 | 21,693,378 |
| 2024-08-21 | 5.43 | 5.58 | 5.43 | 5.55 | +0.73% | 21,778 | 12,041,877 |
| 2024-08-20 | 5.65 | 5.7 | 5.5 | 5.51 | -2.65% | 38,463 | 21,471,306 |
| 2024-08-19 | 5.61 | 5.86 | 5.61 | 5.66 | +0.89% | 46,008 | 26,420,054 |
| 2024-08-16 | 5.73 | 5.81 | 5.6 | 5.61 | -2.43% | 36,066 | 20,617,012 |
| 2024-08-15 | 5.71 | 5.81 | 5.65 | 5.75 | -0.35% | 37,396 | 21,413,035 |
| 2024-08-14 | 5.88 | 5.89 | 5.75 | 5.77 | -1.37% | 40,118 | 23,222,818 |
| 2024-08-13 | 5.9 | 5.96 | 5.8 | 5.85 | 0% | 43,156 | 25,331,884 |
| 2024-08-12 | 6.03 | 6.08 | 5.81 | 5.85 | -4.72% | 69,994 | 41,398,247 |
| 2024-08-09 | 6.22 | 6.64 | 6.09 | 6.14 | -4.06% | 115,982 | 73,601,237 |
| 2024-08-08 | 5.93 | 6.89 | 5.74 | 6.4 | +8.11% | 146,941 | 91,466,515 |
| 2024-08-07 | 5.96 | 6.07 | 5.92 | 5.92 | -1.17% | 48,258 | 28,872,884 |
| 2024-08-06 | 5.85 | 6.1 | 5.84 | 5.99 | +1.7% | 70,128 | 41,845,548 |
| 2024-08-05 | 6 | 6.21 | 5.87 | 5.89 | -3.13% | 85,119 | 51,598,436 |
| 2024-08-02 | 5.83 | 6.13 | 5.76 | 6.08 | +3.75% | 95,849 | 57,031,850 |
| 2024-08-01 | 5.75 | 6.02 | 5.71 | 5.86 | +1.91% | 74,588 | 43,814,425 |
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：