股票概览
5.76
+3.6%
+0.2
5.56
开盘价
5.85
最高价
5.54
最低价
258,766
成交量
数据更新至: 2024-08-30
技术指标
5.56
MA5 (5日均线)
5.57
MA10 (10日均线)
5.66
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 | 5.56 | 5.85 | 5.54 | 5.76 | +3.6% | 258,766 | 149,132,711 |
| 2024-08-29 | 5.44 | 5.59 | 5.44 | 5.56 | +1.83% | 85,314 | 47,288,228 |
| 2024-08-28 | 5.48 | 5.51 | 5.39 | 5.46 | -0.36% | 60,125 | 32,783,659 |
| 2024-08-27 | 5.55 | 5.56 | 5.46 | 5.48 | -1.26% | 73,311 | 40,301,732 |
| 2024-08-26 | 5.5 | 5.57 | 5.48 | 5.55 | +0.91% | 71,107 | 39,366,479 |
| 2024-08-23 | 5.49 | 5.57 | 5.43 | 5.5 | +0.55% | 79,194 | 43,525,951 |
| 2024-08-22 | 5.6 | 5.64 | 5.45 | 5.47 | -2.32% | 101,140 | 55,810,339 |
| 2024-08-21 | 5.6 | 5.66 | 5.57 | 5.6 | -0.36% | 55,750 | 31,315,637 |
| 2024-08-20 | 5.71 | 5.72 | 5.59 | 5.62 | -1.23% | 89,817 | 50,592,358 |
| 2024-08-19 | 5.68 | 5.77 | 5.67 | 5.69 | 0% | 78,299 | 44,803,544 |
| 2024-08-16 | 5.74 | 5.75 | 5.68 | 5.69 | -1.04% | 97,007 | 55,417,722 |
| 2024-08-15 | 5.7 | 5.86 | 5.67 | 5.75 | +0.88% | 147,809 | 85,493,583 |
| 2024-08-14 | 5.72 | 5.76 | 5.68 | 5.7 | -0.7% | 70,167 | 40,117,956 |
| 2024-08-13 | 5.65 | 5.74 | 5.61 | 5.74 | +1.59% | 104,292 | 59,283,372 |
| 2024-08-12 | 5.66 | 5.72 | 5.62 | 5.65 | -1.05% | 112,213 | 63,495,031 |
| 2024-08-09 | 5.87 | 5.88 | 5.71 | 5.71 | -1.55% | 117,388 | 67,819,496 |
| 2024-08-08 | 5.77 | 5.91 | 5.73 | 5.8 | -0.17% | 138,128 | 80,282,728 |
| 2024-08-07 | 5.82 | 5.88 | 5.77 | 5.81 | -0.51% | 118,563 | 68,888,328 |
| 2024-08-06 | 5.84 | 5.91 | 5.75 | 5.84 | +0.69% | 157,927 | 91,878,673 |
| 2024-08-05 | 5.87 | 6 | 5.77 | 5.8 | -1.36% | 243,915 | 143,590,144 |
| 2024-08-02 | 5.93 | 6.01 | 5.86 | 5.88 | -1.84% | 226,247 | 134,009,198 |
| 2024-08-01 | 6.01 | 6.11 | 5.98 | 5.99 | -2.28% | 465,840 | 280,786,888 |
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：