股票概览
5.86
+0.69%
+0.04
5.77
开盘价
5.93
最高价
5.72
最低价
68,273
成交量
数据更新至: 2024-08-30
技术指标
5.84
MA5 (5日均线)
5.73
MA10 (10日均线)
5.78
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 | 5.77 | 5.93 | 5.72 | 5.86 | +0.69% | 68,273 | 39,846,420 |
| 2024-08-29 | 5.8 | 5.86 | 5.79 | 5.82 | -0.68% | 44,633 | 25,981,974 |
| 2024-08-28 | 5.78 | 5.9 | 5.69 | 5.86 | +0.34% | 65,432 | 38,056,662 |
| 2024-08-27 | 5.75 | 5.99 | 5.72 | 5.84 | +0.69% | 90,454 | 52,941,009 |
| 2024-08-26 | 5.66 | 5.91 | 5.57 | 5.8 | +1.93% | 96,236 | 55,515,563 |
| 2024-08-23 | 5.52 | 5.69 | 5.45 | 5.69 | +3.27% | 45,289 | 25,195,268 |
| 2024-08-22 | 5.6 | 5.66 | 5.51 | 5.51 | -1.43% | 22,440 | 12,480,508 |
| 2024-08-21 | 5.59 | 5.65 | 5.58 | 5.59 | -0.53% | 17,130 | 9,619,096 |
| 2024-08-20 | 5.71 | 5.74 | 5.59 | 5.62 | -2.09% | 27,652 | 15,619,693 |
| 2024-08-19 | 5.72 | 5.78 | 5.7 | 5.74 | +0.35% | 27,624 | 15,856,615 |
| 2024-08-16 | 5.82 | 5.83 | 5.71 | 5.72 | -1.55% | 25,115 | 14,449,306 |
| 2024-08-15 | 5.75 | 5.84 | 5.75 | 5.81 | +0.52% | 30,771 | 17,830,187 |
| 2024-08-14 | 5.85 | 5.86 | 5.76 | 5.78 | -1.03% | 26,594 | 15,438,346 |
| 2024-08-13 | 5.8 | 5.88 | 5.77 | 5.84 | 0% | 26,850 | 15,636,125 |
| 2024-08-12 | 5.86 | 5.91 | 5.82 | 5.84 | -0.68% | 43,818 | 25,691,078 |
| 2024-08-09 | 5.9 | 6.05 | 5.85 | 5.88 | -1.84% | 90,664 | 53,662,033 |
| 2024-08-08 | 5.75 | 6.02 | 5.74 | 5.99 | +3.45% | 105,276 | 62,314,189 |
| 2024-08-07 | 5.9 | 5.9 | 5.74 | 5.79 | -2.36% | 80,089 | 46,579,219 |
| 2024-08-06 | 5.92 | 6.1 | 5.88 | 5.93 | +3.31% | 118,803 | 70,793,413 |
| 2024-08-05 | 5.74 | 6.04 | 5.7 | 5.74 | +0.35% | 84,420 | 49,277,136 |
| 2024-08-02 | 5.71 | 5.81 | 5.7 | 5.72 | -0.69% | 24,848 | 14,300,034 |
| 2024-08-01 | 5.8 | 5.83 | 5.74 | 5.76 | -0.69% | 23,931 | 13,835,071 |
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：