股票概览
5.7
+0.53%
+0.03
5.65
开盘价
5.75
最高价
5.64
最低价
447,025
成交量
数据更新至: 2024-08-30
技术指标
5.67
MA5 (5日均线)
5.68
MA10 (10日均线)
5.73
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 | 5.65 | 5.75 | 5.64 | 5.7 | +0.53% | 447,025 | 254,416,534 |
| 2024-08-29 | 5.61 | 5.71 | 5.56 | 5.67 | +1.25% | 283,110 | 159,892,168 |
| 2024-08-28 | 5.66 | 5.69 | 5.57 | 5.6 | -1.06% | 250,648 | 140,664,032 |
| 2024-08-27 | 5.68 | 5.7 | 5.61 | 5.66 | -0.7% | 238,944 | 135,203,064 |
| 2024-08-26 | 5.64 | 5.71 | 5.59 | 5.7 | +1.06% | 275,334 | 155,295,640 |
| 2024-08-23 | 5.7 | 5.73 | 5.62 | 5.64 | -0.88% | 240,199 | 136,016,640 |
| 2024-08-22 | 5.7 | 5.72 | 5.63 | 5.69 | -0.18% | 319,500 | 181,321,348 |
| 2024-08-21 | 5.72 | 5.76 | 5.69 | 5.7 | -0.7% | 206,052 | 118,138,806 |
| 2024-08-20 | 5.74 | 5.77 | 5.71 | 5.74 | 0% | 189,705 | 108,902,090 |
| 2024-08-19 | 5.68 | 5.75 | 5.67 | 5.74 | +1.06% | 249,053 | 142,611,305 |
| 2024-08-16 | 5.71 | 5.72 | 5.66 | 5.68 | -0.53% | 208,274 | 118,430,987 |
| 2024-08-15 | 5.66 | 5.73 | 5.64 | 5.71 | +0.53% | 236,069 | 134,624,102 |
| 2024-08-14 | 5.64 | 5.7 | 5.6 | 5.68 | +0.53% | 222,787 | 125,940,903 |
| 2024-08-13 | 5.67 | 5.67 | 5.57 | 5.65 | -0.53% | 383,098 | 214,860,624 |
| 2024-08-12 | 5.78 | 5.8 | 5.66 | 5.68 | -2.07% | 545,596 | 311,528,792 |
| 2024-08-09 | 5.86 | 5.88 | 5.77 | 5.8 | -1.19% | 469,881 | 272,795,293 |
| 2024-08-08 | 5.89 | 5.94 | 5.84 | 5.87 | -0.51% | 548,774 | 322,721,632 |
| 2024-08-07 | 5.89 | 5.92 | 5.82 | 5.9 | -0.17% | 419,107 | 246,228,915 |
| 2024-08-06 | 6 | 6.09 | 5.86 | 5.91 | -0.84% | 592,230 | 353,244,918 |
| 2024-08-05 | 5.97 | 6.09 | 5.95 | 5.96 | +1.02% | 697,200 | 418,186,050 |
| 2024-08-02 | 5.89 | 5.98 | 5.86 | 5.9 | -0.17% | 248,692 | 147,439,358 |
| 2024-08-01 | 5.89 | 5.94 | 5.88 | 5.91 | -0.17% | 181,476 | 107,223,762 |
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：