股票概览
5.75
+2.13%
+0.12
5.66
开盘价
5.86
最高价
5.63
最低价
57,451
成交量
数据更新至: 2024-08-30
技术指标
5.69
MA5 (5日均线)
5.72
MA10 (10日均线)
5.89
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 | 5.66 | 5.86 | 5.63 | 5.75 | +2.13% | 57,451 | 33,038,378 |
| 2024-08-29 | 5.55 | 5.67 | 5.5 | 5.63 | -1.05% | 37,650 | 21,132,557 |
| 2024-08-28 | 5.78 | 5.89 | 5.65 | 5.69 | +0.71% | 50,823 | 29,106,235 |
| 2024-08-27 | 5.69 | 5.72 | 5.63 | 5.65 | -1.05% | 20,083 | 11,367,528 |
| 2024-08-26 | 5.6 | 5.72 | 5.59 | 5.71 | +1.78% | 26,663 | 15,133,820 |
| 2024-08-23 | 5.7 | 5.72 | 5.54 | 5.61 | -1.23% | 40,792 | 22,879,355 |
| 2024-08-22 | 5.8 | 5.85 | 5.67 | 5.68 | -1.9% | 43,456 | 24,986,314 |
| 2024-08-21 | 5.84 | 5.87 | 5.78 | 5.79 | -0.86% | 17,691 | 10,274,906 |
| 2024-08-20 | 5.89 | 5.91 | 5.82 | 5.84 | -0.85% | 28,540 | 16,730,550 |
| 2024-08-19 | 5.89 | 5.93 | 5.87 | 5.89 | +0.34% | 24,644 | 14,511,022 |
| 2024-08-16 | 5.96 | 5.98 | 5.87 | 5.87 | -1.18% | 32,346 | 19,140,016 |
| 2024-08-15 | 5.95 | 6.01 | 5.9 | 5.94 | -0.17% | 34,251 | 20,389,457 |
| 2024-08-14 | 6.02 | 6.03 | 5.95 | 5.95 | -1% | 19,939 | 11,939,695 |
| 2024-08-13 | 6.02 | 6.04 | 5.96 | 6.01 | +0.17% | 25,290 | 15,172,473 |
| 2024-08-12 | 6.1 | 6.17 | 5.99 | 6 | -1.96% | 41,600 | 25,120,445 |
| 2024-08-09 | 6.22 | 6.24 | 6.11 | 6.12 | -1.61% | 53,188 | 32,772,004 |
| 2024-08-08 | 6.11 | 6.3 | 6.08 | 6.22 | +0.16% | 93,690 | 58,082,069 |
| 2024-08-07 | 6.25 | 6.34 | 6.12 | 6.21 | +0.65% | 114,877 | 71,458,392 |
| 2024-08-06 | 6.07 | 6.17 | 6.05 | 6.17 | +2.66% | 80,987 | 49,588,060 |
| 2024-08-05 | 6 | 6.13 | 5.97 | 6.01 | +0.17% | 64,640 | 39,141,381 |
| 2024-08-02 | 5.96 | 6.05 | 5.96 | 6 | -0.33% | 32,634 | 19,639,864 |
| 2024-08-01 | 6.07 | 6.12 | 5.99 | 6.02 | -1.15% | 60,281 | 36,361,148 |
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：