股票概览
5.6
+2.56%
+0.14
5.48
开盘价
5.67
最高价
5.46
最低价
69,467
成交量
数据更新至: 2024-08-30
技术指标
5.40
MA5 (5日均线)
5.53
MA10 (10日均线)
5.80
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 | 5.48 | 5.67 | 5.46 | 5.6 | +2.56% | 69,467 | 38,741,235 |
| 2024-08-29 | 5.31 | 5.49 | 5.27 | 5.46 | +2.82% | 65,087 | 35,238,275 |
| 2024-08-28 | 5.17 | 5.37 | 5.17 | 5.31 | +1.53% | 53,170 | 28,121,434 |
| 2024-08-27 | 5.36 | 5.39 | 5.2 | 5.23 | -2.79% | 60,131 | 31,681,900 |
| 2024-08-26 | 5.37 | 5.46 | 5.35 | 5.38 | +0.19% | 64,507 | 34,801,954 |
| 2024-08-23 | 5.45 | 5.47 | 5.27 | 5.37 | -3.07% | 107,921 | 57,848,605 |
| 2024-08-22 | 5.72 | 5.77 | 5.52 | 5.54 | -3.48% | 73,672 | 41,379,388 |
| 2024-08-21 | 5.69 | 5.82 | 5.68 | 5.74 | +0.35% | 57,110 | 32,815,376 |
| 2024-08-20 | 5.94 | 5.95 | 5.69 | 5.72 | -3.7% | 73,391 | 42,435,588 |
| 2024-08-19 | 6.04 | 6.11 | 5.93 | 5.94 | -1.98% | 73,884 | 44,451,180 |
| 2024-08-16 | 6.09 | 6.14 | 6.05 | 6.06 | -0.82% | 41,800 | 25,467,337 |
| 2024-08-15 | 6 | 6.16 | 5.94 | 6.11 | +1.66% | 73,938 | 44,864,572 |
| 2024-08-14 | 6.07 | 6.09 | 5.97 | 6.01 | -0.5% | 34,872 | 20,981,056 |
| 2024-08-13 | 5.98 | 6.06 | 5.93 | 6.04 | +1% | 35,137 | 21,040,513 |
| 2024-08-12 | 5.98 | 6.06 | 5.95 | 5.98 | -0.83% | 47,431 | 28,476,612 |
| 2024-08-09 | 6.1 | 6.18 | 6.03 | 6.03 | -0.99% | 49,614 | 30,262,567 |
| 2024-08-08 | 6.13 | 6.14 | 5.96 | 6.09 | -0.81% | 72,107 | 43,616,461 |
| 2024-08-07 | 6.18 | 6.24 | 6.11 | 6.14 | -0.65% | 64,790 | 40,021,028 |
| 2024-08-06 | 6.15 | 6.24 | 6.07 | 6.18 | +1.48% | 71,658 | 43,955,570 |
| 2024-08-05 | 6.33 | 6.44 | 6.07 | 6.09 | -4.69% | 97,073 | 60,616,624 |
| 2024-08-02 | 6.42 | 6.55 | 6.36 | 6.39 | -1.99% | 88,252 | 56,980,103 |
| 2024-08-01 | 6.36 | 6.66 | 6.32 | 6.52 | +2.52% | 179,031 | 116,616,070 |
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：