股票概览
5.82
+2.46%
+0.14
5.68
开盘价
6.05
最高价
5.64
最低价
61,628
成交量
数据更新至: 2024-08-30
技术指标
5.66
MA5 (5日均线)
5.65
MA10 (10日均线)
5.79
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 | 5.68 | 6.05 | 5.64 | 5.82 | +2.46% | 61,628 | 35,876,638 |
| 2024-08-29 | 5.64 | 5.77 | 5.57 | 5.68 | +0.53% | 31,957 | 18,054,821 |
| 2024-08-28 | 5.61 | 5.74 | 5.56 | 5.65 | +2.17% | 35,735 | 20,194,881 |
| 2024-08-27 | 5.58 | 5.65 | 5.5 | 5.53 | -1.43% | 19,156 | 10,662,066 |
| 2024-08-26 | 5.56 | 5.64 | 5.53 | 5.61 | +1.26% | 28,119 | 15,707,748 |
| 2024-08-23 | 5.61 | 5.61 | 5.49 | 5.54 | -0.89% | 19,635 | 10,863,930 |
| 2024-08-22 | 5.66 | 5.74 | 5.58 | 5.59 | -1.06% | 17,552 | 9,912,503 |
| 2024-08-21 | 5.67 | 5.72 | 5.64 | 5.65 | -0.53% | 15,360 | 8,701,825 |
| 2024-08-20 | 5.77 | 5.77 | 5.64 | 5.68 | -1.73% | 18,229 | 10,385,264 |
| 2024-08-19 | 5.75 | 5.81 | 5.73 | 5.78 | +0.35% | 14,006 | 8,088,163 |
| 2024-08-16 | 5.83 | 5.86 | 5.74 | 5.76 | -1.87% | 20,078 | 11,624,970 |
| 2024-08-15 | 5.78 | 5.88 | 5.76 | 5.87 | +1.38% | 24,674 | 14,391,699 |
| 2024-08-14 | 5.9 | 5.9 | 5.78 | 5.79 | -1.86% | 22,690 | 13,216,063 |
| 2024-08-13 | 5.92 | 5.96 | 5.83 | 5.9 | -0.17% | 29,591 | 17,415,644 |
| 2024-08-12 | 5.99 | 6 | 5.89 | 5.91 | -1.34% | 27,657 | 16,422,918 |
| 2024-08-09 | 6.05 | 6.05 | 5.96 | 5.99 | -0.83% | 22,809 | 13,699,243 |
| 2024-08-08 | 6.02 | 6.09 | 5.99 | 6.04 | +0.33% | 28,962 | 17,493,188 |
| 2024-08-07 | 6.05 | 6.06 | 5.97 | 6.02 | -0.17% | 26,716 | 16,058,746 |
| 2024-08-06 | 5.97 | 6.04 | 5.94 | 6.03 | +1.69% | 31,722 | 18,980,229 |
| 2024-08-05 | 6.02 | 6.09 | 5.9 | 5.93 | -1.5% | 39,409 | 23,615,232 |
| 2024-08-02 | 6 | 6.08 | 5.98 | 6.02 | +0.17% | 36,078 | 21,775,678 |
| 2024-08-01 | 6.07 | 6.09 | 5.98 | 6.01 | -0.99% | 39,916 | 24,041,321 |
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：