股票概览
5.72
+0.35%
+0.02
5.6
开盘价
5.8
最高价
5.51
最低价
336,919
成交量
数据更新至: 2024-08-30
技术指标
5.75
MA5 (5日均线)
5.95
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 | 5.6 | 5.8 | 5.51 | 5.72 | +0.35% | 336,919 | 191,865,737 |
| 2024-08-29 | 5.47 | 5.88 | 5.44 | 5.7 | +0.53% | 428,384 | 239,769,221 |
| 2024-08-28 | 5.81 | 6.01 | 5.6 | 5.67 | -6.9% | 438,553 | 251,944,601 |
| 2024-08-27 | 5.55 | 6.26 | 5.53 | 6.09 | +9.73% | 638,702 | 383,003,420 |
| 2024-08-26 | 5.45 | 5.65 | 5.32 | 5.55 | -1.77% | 358,095 | 195,195,722 |
| 2024-08-23 | 5.75 | 5.93 | 5.58 | 5.65 | -2.25% | 317,445 | 181,246,185 |
| 2024-08-22 | 6.07 | 6.18 | 5.72 | 5.78 | -2.36% | 377,824 | 222,927,306 |
| 2024-08-21 | 6.39 | 6.45 | 5.87 | 5.92 | -11.51% | 593,797 | 359,127,210 |
| 2024-08-20 | 6.37 | 7.25 | 6.37 | 6.69 | +0.15% | 642,155 | 439,934,931 |
| 2024-08-19 | 7.5 | 7.9 | 6.58 | 6.68 | -17.53% | 967,772 | 705,716,863 |
| 2024-08-16 | 6.89 | 8.3 | 6.3 | 8.1 | +16.55% | 1,153,155 | 814,769,664 |
| 2024-08-15 | 7.54 | 8.33 | 6.92 | 6.95 | +0.14% | 950,072 | 717,553,008 |
| 2024-08-14 | 6.07 | 7.45 | 6.01 | 6.94 | +7.6% | 895,692 | 594,099,863 |
| 2024-08-13 | 5.92 | 6.6 | 5.71 | 6.45 | +13.36% | 874,380 | 539,966,344 |
| 2024-08-12 | 4.89 | 5.69 | 4.87 | 5.69 | +20.04% | 392,782 | 211,363,414 |
| 2024-08-09 | 4.8 | 4.84 | 4.73 | 4.74 | -1.46% | 58,029 | 27,710,469 |
| 2024-08-08 | 4.72 | 4.84 | 4.7 | 4.81 | +1.48% | 73,843 | 35,465,428 |
| 2024-08-07 | 4.78 | 4.78 | 4.67 | 4.74 | -1.04% | 59,259 | 27,977,840 |
| 2024-08-06 | 4.64 | 4.79 | 4.62 | 4.79 | +3.9% | 76,027 | 35,950,807 |
| 2024-08-05 | 4.66 | 4.77 | 4.61 | 4.61 | -1.5% | 90,505 | 42,448,093 |
| 2024-08-02 | 4.58 | 4.77 | 4.58 | 4.68 | +1.3% | 115,461 | 54,315,609 |
| 2024-08-01 | 4.7 | 4.73 | 4.58 | 4.62 | -1.7% | 94,939 | 43,988,153 |
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：