股票概览
5.7
+2.52%
+0.14
5.59
开盘价
5.81
最高价
5.54
最低价
82,027
成交量
数据更新至: 2024-08-30
技术指标
5.55
MA5 (5日均线)
5.62
MA10 (10日均线)
5.62
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 | 5.59 | 5.81 | 5.54 | 5.7 | +2.52% | 82,027 | 46,893,687 |
| 2024-08-29 | 5.48 | 5.61 | 5.4 | 5.56 | +1.28% | 54,576 | 30,236,082 |
| 2024-08-28 | 5.35 | 5.57 | 5.3 | 5.49 | +1.86% | 60,587 | 33,077,171 |
| 2024-08-27 | 5.51 | 5.6 | 5.38 | 5.39 | -3.58% | 85,865 | 46,851,595 |
| 2024-08-26 | 5.66 | 5.74 | 5.5 | 5.59 | -3.95% | 150,639 | 84,135,666 |
| 2024-08-23 | 6.23 | 6.6 | 5.68 | 5.82 | +4.11% | 219,371 | 130,733,915 |
| 2024-08-22 | 5.66 | 5.77 | 5.55 | 5.59 | -1.24% | 45,646 | 25,762,474 |
| 2024-08-21 | 5.65 | 5.79 | 5.64 | 5.66 | 0% | 30,878 | 17,618,455 |
| 2024-08-20 | 5.85 | 5.86 | 5.64 | 5.66 | -2.08% | 38,859 | 22,109,145 |
| 2024-08-19 | 5.77 | 5.88 | 5.68 | 5.78 | +0.17% | 41,996 | 24,272,363 |
| 2024-08-16 | 5.75 | 5.82 | 5.73 | 5.77 | -0.17% | 46,511 | 26,864,012 |
| 2024-08-15 | 5.56 | 5.79 | 5.5 | 5.78 | +3.58% | 69,413 | 39,568,873 |
| 2024-08-14 | 5.58 | 5.64 | 5.53 | 5.58 | +0.54% | 36,172 | 20,232,621 |
| 2024-08-13 | 5.47 | 5.56 | 5.41 | 5.55 | +1.46% | 33,294 | 18,333,253 |
| 2024-08-12 | 5.54 | 5.58 | 5.43 | 5.47 | -1.26% | 33,978 | 18,663,391 |
| 2024-08-09 | 5.62 | 5.69 | 5.52 | 5.54 | -0.89% | 47,078 | 26,321,770 |
| 2024-08-08 | 5.81 | 5.82 | 5.59 | 5.59 | -3.62% | 62,984 | 35,665,856 |
| 2024-08-07 | 5.72 | 5.87 | 5.67 | 5.8 | +2.84% | 88,141 | 50,993,236 |
| 2024-08-06 | 5.59 | 5.67 | 5.5 | 5.64 | +2.73% | 51,911 | 28,942,620 |
| 2024-08-05 | 5.69 | 5.76 | 5.49 | 5.49 | -4.19% | 92,234 | 51,985,559 |
| 2024-08-02 | 6 | 6.02 | 5.73 | 5.73 | -6.53% | 128,049 | 74,973,227 |
| 2024-08-01 | 5.78 | 6.16 | 5.72 | 6.13 | +6.24% | 160,048 | 95,153,881 |
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：