股票概览
5.83
+2.46%
+0.14
5.68
开盘价
5.89
最高价
5.68
最低价
201,076
成交量
数据更新至: 2024-08-30
技术指标
5.74
MA5 (5日均线)
5.76
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 | 5.68 | 5.89 | 5.68 | 5.83 | +2.46% | 201,076 | 117,260,878 |
| 2024-08-29 | 5.73 | 5.79 | 5.69 | 5.69 | -0.52% | 102,964 | 59,156,432 |
| 2024-08-28 | 5.73 | 5.77 | 5.69 | 5.72 | -0.17% | 84,239 | 48,250,121 |
| 2024-08-27 | 5.76 | 5.79 | 5.7 | 5.73 | -0.35% | 66,113 | 37,886,816 |
| 2024-08-26 | 5.74 | 5.81 | 5.71 | 5.75 | +0.17% | 97,083 | 55,895,785 |
| 2024-08-23 | 5.68 | 5.78 | 5.67 | 5.74 | +1.23% | 95,886 | 54,880,977 |
| 2024-08-22 | 5.79 | 5.82 | 5.66 | 5.67 | -2.07% | 122,583 | 70,177,233 |
| 2024-08-21 | 5.78 | 5.87 | 5.77 | 5.79 | -0.52% | 81,716 | 47,493,389 |
| 2024-08-20 | 5.89 | 5.9 | 5.8 | 5.82 | -1.19% | 109,312 | 63,811,021 |
| 2024-08-19 | 5.81 | 5.92 | 5.8 | 5.89 | +1.2% | 109,076 | 64,138,016 |
| 2024-08-16 | 5.89 | 5.91 | 5.8 | 5.82 | -1.36% | 115,968 | 67,873,510 |
| 2024-08-15 | 5.83 | 5.95 | 5.83 | 5.9 | +1.03% | 150,943 | 89,099,934 |
| 2024-08-14 | 5.87 | 5.91 | 5.83 | 5.84 | -0.34% | 95,729 | 56,216,175 |
| 2024-08-13 | 5.77 | 5.88 | 5.73 | 5.86 | +1.38% | 137,517 | 80,055,655 |
| 2024-08-12 | 5.77 | 5.8 | 5.73 | 5.78 | 0% | 88,929 | 51,314,405 |
| 2024-08-09 | 5.86 | 5.89 | 5.78 | 5.78 | -1.2% | 103,703 | 60,454,291 |
| 2024-08-08 | 5.82 | 5.92 | 5.79 | 5.85 | +0.52% | 129,851 | 75,983,045 |
| 2024-08-07 | 5.91 | 5.91 | 5.81 | 5.82 | -1.36% | 117,539 | 68,634,007 |
| 2024-08-06 | 5.89 | 5.93 | 5.84 | 5.9 | +0.68% | 137,955 | 81,056,616 |
| 2024-08-05 | 5.88 | 5.99 | 5.84 | 5.86 | -0.85% | 224,281 | 132,379,571 |
| 2024-08-02 | 5.97 | 6.01 | 5.89 | 5.91 | -1.17% | 163,932 | 97,467,368 |
| 2024-08-01 | 6.01 | 6.05 | 5.97 | 5.98 | -0.99% | 210,638 | 126,493,067 |
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：