股票概览
5.9
+3.87%
+0.22
5.91
开盘价
5.96
最高价
5.72
最低价
177,105
成交量
数据更新至: 2024-08-30
技术指标
5.70
MA5 (5日均线)
5.77
MA10 (10日均线)
5.82
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 | 5.91 | 5.96 | 5.72 | 5.9 | +3.87% | 177,105 | 104,016,423 |
| 2024-08-29 | 5.66 | 5.72 | 5.63 | 5.68 | -0.35% | 64,125 | 36,473,937 |
| 2024-08-28 | 5.59 | 5.73 | 5.54 | 5.7 | +2.15% | 74,018 | 41,915,882 |
| 2024-08-27 | 5.6 | 5.66 | 5.56 | 5.58 | -0.71% | 56,992 | 31,930,649 |
| 2024-08-26 | 5.7 | 5.73 | 5.61 | 5.62 | -1.75% | 91,199 | 51,541,083 |
| 2024-08-23 | 5.66 | 5.76 | 5.61 | 5.72 | +0.7% | 86,178 | 49,004,507 |
| 2024-08-22 | 5.81 | 5.89 | 5.66 | 5.68 | -2.57% | 107,498 | 61,801,452 |
| 2024-08-21 | 5.97 | 6.03 | 5.82 | 5.83 | -2.51% | 137,218 | 81,137,768 |
| 2024-08-20 | 5.99 | 6.12 | 5.87 | 5.98 | +0.34% | 198,255 | 118,582,675 |
| 2024-08-19 | 5.89 | 6.02 | 5.87 | 5.96 | +1.19% | 89,814 | 53,408,498 |
| 2024-08-16 | 5.92 | 5.97 | 5.87 | 5.89 | -1.01% | 58,720 | 34,710,278 |
| 2024-08-15 | 5.82 | 6.05 | 5.8 | 5.95 | +1.71% | 115,308 | 68,576,883 |
| 2024-08-14 | 5.75 | 5.89 | 5.75 | 5.85 | +1.21% | 70,739 | 41,333,085 |
| 2024-08-13 | 5.76 | 5.84 | 5.7 | 5.78 | -0.34% | 49,687 | 28,634,551 |
| 2024-08-12 | 5.78 | 5.88 | 5.7 | 5.8 | +0.17% | 68,416 | 39,623,167 |
| 2024-08-09 | 5.92 | 5.97 | 5.79 | 5.79 | -2.53% | 81,843 | 47,968,613 |
| 2024-08-08 | 5.88 | 5.95 | 5.81 | 5.94 | +0.34% | 87,416 | 51,540,539 |
| 2024-08-07 | 5.87 | 6 | 5.87 | 5.92 | -0.17% | 91,489 | 54,247,585 |
| 2024-08-06 | 5.85 | 5.94 | 5.84 | 5.93 | +2.24% | 86,704 | 50,989,815 |
| 2024-08-05 | 5.85 | 6.01 | 5.79 | 5.8 | -1.19% | 120,977 | 71,363,470 |
| 2024-08-02 | 5.85 | 5.98 | 5.84 | 5.87 | -0.34% | 103,853 | 61,480,253 |
| 2024-08-01 | 5.9 | 5.97 | 5.85 | 5.89 | 0% | 92,980 | 54,789,397 |
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：