股票概览
5.85
+3.36%
+0.19
5.61
开盘价
6.38
最高价
5.6
最低价
799,291
成交量
数据更新至: 2024-08-30
技术指标
5.72
MA5 (5日均线)
5.66
MA10 (10日均线)
5.39
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 | 5.61 | 6.38 | 5.6 | 5.85 | +3.36% | 799,291 | 475,360,441 |
| 2024-08-29 | 5.42 | 5.75 | 5.37 | 5.66 | +1.62% | 404,723 | 228,428,911 |
| 2024-08-28 | 5.52 | 5.76 | 5.48 | 5.57 | +0.54% | 383,081 | 215,735,887 |
| 2024-08-27 | 5.77 | 5.8 | 5.52 | 5.54 | -7.05% | 520,921 | 293,096,422 |
| 2024-08-26 | 5.73 | 6.13 | 5.46 | 5.96 | +4.01% | 796,751 | 462,167,105 |
| 2024-08-23 | 5.5 | 5.84 | 5.33 | 5.73 | +3.06% | 732,066 | 412,169,032 |
| 2024-08-22 | 5.76 | 5.92 | 5.52 | 5.56 | -4.96% | 775,650 | 439,072,859 |
| 2024-08-21 | 5.99 | 6.44 | 5.78 | 5.85 | -1.68% | 1,382,465 | 842,502,500 |
| 2024-08-20 | 4.98 | 5.95 | 4.98 | 5.95 | +19.96% | 611,652 | 346,723,911 |
| 2024-08-19 | 5.16 | 5.21 | 4.94 | 4.96 | -6.06% | 536,523 | 269,035,773 |
| 2024-08-16 | 5.57 | 5.72 | 5.25 | 5.28 | -4.52% | 722,239 | 393,528,222 |
| 2024-08-15 | 5.51 | 5.84 | 5.32 | 5.53 | -4.16% | 777,093 | 430,812,989 |
| 2024-08-14 | 5.46 | 6.14 | 5.41 | 5.77 | +7.65% | 1,063,055 | 611,163,868 |
| 2024-08-13 | 5.15 | 5.66 | 5.08 | 5.36 | +4.69% | 789,629 | 418,352,622 |
| 2024-08-12 | 5.41 | 5.45 | 5.06 | 5.12 | -5.54% | 676,634 | 350,566,381 |
| 2024-08-09 | 5.2 | 5.88 | 5.16 | 5.42 | 0% | 1,131,080 | 615,745,711 |
| 2024-08-08 | 4.66 | 5.42 | 4.63 | 5.42 | +19.91% | 809,219 | 413,606,810 |
| 2024-08-07 | 4.43 | 4.59 | 4.4 | 4.52 | +2.26% | 179,327 | 80,790,465 |
| 2024-08-06 | 4.47 | 4.49 | 4.35 | 4.42 | +1.14% | 152,160 | 66,971,251 |
| 2024-08-05 | 4.5 | 4.58 | 4.37 | 4.37 | -3.74% | 201,882 | 90,515,290 |
| 2024-08-02 | 4.64 | 4.7 | 4.53 | 4.54 | -3.81% | 236,574 | 109,488,011 |
| 2024-08-01 | 4.7 | 4.78 | 4.66 | 4.72 | -1.26% | 278,290 | 131,174,616 |
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：