股票概览
5.9
+1.37%
+0.08
5.84
开盘价
5.96
最高价
5.78
最低价
56,234
成交量
数据更新至: 2024-08-30
技术指标
5.80
MA5 (5日均线)
5.79
MA10 (10日均线)
6.11
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 | 5.84 | 5.96 | 5.78 | 5.9 | +1.37% | 56,234 | 33,176,162 |
| 2024-08-29 | 5.72 | 5.84 | 5.61 | 5.82 | +0.87% | 58,912 | 34,027,766 |
| 2024-08-28 | 5.66 | 5.88 | 5.66 | 5.77 | +1.23% | 60,067 | 34,808,610 |
| 2024-08-27 | 5.79 | 5.81 | 5.67 | 5.7 | -1.72% | 38,532 | 22,035,075 |
| 2024-08-26 | 5.63 | 5.8 | 5.63 | 5.8 | +2.11% | 54,573 | 31,305,684 |
| 2024-08-23 | 5.72 | 5.78 | 5.67 | 5.68 | -1.73% | 53,884 | 30,782,737 |
| 2024-08-22 | 5.84 | 5.92 | 5.74 | 5.78 | -1.7% | 58,585 | 34,044,212 |
| 2024-08-21 | 5.81 | 5.96 | 5.76 | 5.88 | +2.98% | 94,140 | 55,282,605 |
| 2024-08-20 | 5.83 | 5.86 | 5.65 | 5.71 | -2.06% | 66,226 | 37,778,311 |
| 2024-08-19 | 5.65 | 5.86 | 5.62 | 5.83 | +3.55% | 102,474 | 59,174,970 |
| 2024-08-16 | 5.76 | 5.8 | 5.63 | 5.63 | -3.1% | 122,909 | 70,102,722 |
| 2024-08-15 | 5.69 | 5.82 | 5.56 | 5.81 | -2.68% | 217,563 | 123,897,293 |
| 2024-08-14 | 5.97 | 6.1 | 5.97 | 5.97 | -9.95% | 80,751 | 48,242,001 |
| 2024-08-13 | 6.6 | 6.66 | 6.55 | 6.63 | +0.45% | 23,569 | 15,576,868 |
| 2024-08-12 | 6.69 | 6.71 | 6.6 | 6.6 | -1.49% | 28,733 | 19,092,404 |
| 2024-08-09 | 6.75 | 6.81 | 6.7 | 6.7 | -0.89% | 20,022 | 13,532,864 |
| 2024-08-08 | 6.8 | 6.8 | 6.64 | 6.76 | -0.29% | 25,840 | 17,371,739 |
| 2024-08-07 | 6.83 | 6.84 | 6.74 | 6.78 | -0.73% | 20,659 | 14,020,243 |
| 2024-08-06 | 6.77 | 6.84 | 6.73 | 6.83 | +2.09% | 25,426 | 17,263,075 |
| 2024-08-05 | 6.88 | 6.95 | 6.68 | 6.69 | -2.76% | 39,782 | 27,115,067 |
| 2024-08-02 | 6.86 | 6.97 | 6.83 | 6.88 | -0.43% | 26,228 | 18,129,550 |
| 2024-08-01 | 6.94 | 6.98 | 6.84 | 6.91 | -0.14% | 27,876 | 19,245,162 |
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：