股票概览
6.02
+4.7%
+0.27
5.75
开盘价
6.06
最高价
5.71
最低价
198,729
成交量
数据更新至: 2024-08-30
技术指标
5.73
MA5 (5日均线)
5.67
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 | 5.75 | 6.06 | 5.71 | 6.02 | +4.7% | 198,729 | 118,212,377 |
| 2024-08-29 | 5.63 | 5.75 | 5.62 | 5.75 | +1.77% | 56,500 | 32,191,238 |
| 2024-08-28 | 5.6 | 5.69 | 5.56 | 5.65 | +0.89% | 38,392 | 21,639,152 |
| 2024-08-27 | 5.58 | 5.64 | 5.55 | 5.6 | -0.36% | 45,035 | 25,183,407 |
| 2024-08-26 | 5.52 | 5.65 | 5.48 | 5.62 | +2.18% | 52,673 | 29,377,077 |
| 2024-08-23 | 5.54 | 5.6 | 5.47 | 5.5 | -0.36% | 38,289 | 21,125,921 |
| 2024-08-22 | 5.61 | 5.65 | 5.5 | 5.52 | -1.6% | 42,664 | 23,683,675 |
| 2024-08-21 | 5.65 | 5.67 | 5.59 | 5.61 | -1.06% | 34,031 | 19,137,301 |
| 2024-08-20 | 5.75 | 5.75 | 5.65 | 5.67 | -0.87% | 50,818 | 28,906,513 |
| 2024-08-19 | 5.7 | 5.76 | 5.68 | 5.72 | +0.18% | 32,142 | 18,398,432 |
| 2024-08-16 | 5.8 | 5.81 | 5.7 | 5.71 | -1.21% | 46,756 | 26,813,949 |
| 2024-08-15 | 5.75 | 5.85 | 5.74 | 5.78 | +0.17% | 48,249 | 27,970,977 |
| 2024-08-14 | 5.8 | 5.83 | 5.75 | 5.77 | -1.03% | 40,264 | 23,286,122 |
| 2024-08-13 | 5.85 | 5.87 | 5.76 | 5.83 | -0.51% | 44,453 | 25,831,740 |
| 2024-08-12 | 5.82 | 5.92 | 5.8 | 5.86 | +0.86% | 58,874 | 34,555,385 |
| 2024-08-09 | 5.88 | 5.89 | 5.8 | 5.81 | -0.85% | 53,813 | 31,477,774 |
| 2024-08-08 | 5.72 | 5.87 | 5.72 | 5.86 | +1.91% | 89,420 | 52,107,740 |
| 2024-08-07 | 5.77 | 5.77 | 5.7 | 5.75 | -0.69% | 57,294 | 32,876,552 |
| 2024-08-06 | 5.76 | 5.8 | 5.72 | 5.79 | +1.4% | 55,239 | 31,809,947 |
| 2024-08-05 | 5.69 | 5.83 | 5.68 | 5.71 | +0.18% | 89,274 | 51,434,836 |
| 2024-08-02 | 5.68 | 5.79 | 5.67 | 5.7 | -0.18% | 62,639 | 35,929,180 |
| 2024-08-01 | 5.75 | 5.79 | 5.7 | 5.71 | -0.7% | 55,612 | 31,907,267 |
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：