股票概览
5.88
+1.73%
+0.1
5.74
开盘价
5.96
最高价
5.73
最低价
27,334
成交量
数据更新至: 2024-08-30
技术指标
5.73
MA5 (5日均线)
5.67
MA10 (10日均线)
5.76
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 | 5.74 | 5.96 | 5.73 | 5.88 | +1.73% | 27,334 | 16,058,453 |
| 2024-08-29 | 5.68 | 5.82 | 5.67 | 5.78 | +0.87% | 23,067 | 13,276,710 |
| 2024-08-28 | 5.65 | 5.76 | 5.59 | 5.73 | +0.53% | 23,941 | 13,651,849 |
| 2024-08-27 | 5.56 | 5.73 | 5.51 | 5.7 | +2.52% | 34,774 | 19,536,036 |
| 2024-08-26 | 5.58 | 5.63 | 5.48 | 5.56 | -0.54% | 33,957 | 18,881,057 |
| 2024-08-23 | 5.48 | 5.79 | 5.36 | 5.59 | +2.57% | 51,418 | 28,615,096 |
| 2024-08-22 | 5.6 | 5.63 | 5.45 | 5.45 | -2.68% | 21,372 | 11,781,976 |
| 2024-08-21 | 5.63 | 5.66 | 5.57 | 5.6 | -0.18% | 16,725 | 9,388,996 |
| 2024-08-20 | 5.76 | 5.81 | 5.58 | 5.61 | -2.43% | 25,286 | 14,292,190 |
| 2024-08-19 | 5.76 | 5.81 | 5.72 | 5.75 | 0% | 15,922 | 9,184,770 |
| 2024-08-16 | 5.8 | 5.86 | 5.73 | 5.75 | -1.2% | 16,253 | 9,380,673 |
| 2024-08-15 | 5.82 | 5.9 | 5.77 | 5.82 | -0.34% | 15,669 | 9,137,016 |
| 2024-08-14 | 5.87 | 5.88 | 5.77 | 5.84 | -0.34% | 12,252 | 7,165,896 |
| 2024-08-13 | 5.91 | 5.91 | 5.8 | 5.86 | -0.51% | 15,227 | 8,911,543 |
| 2024-08-12 | 5.91 | 5.98 | 5.85 | 5.89 | +0.17% | 19,544 | 11,553,049 |
| 2024-08-09 | 6 | 6.06 | 5.88 | 5.88 | -1.51% | 20,517 | 12,204,262 |
| 2024-08-08 | 5.86 | 6.02 | 5.81 | 5.97 | +1.7% | 27,516 | 16,356,228 |
| 2024-08-07 | 5.89 | 5.9 | 5.8 | 5.87 | +0.17% | 18,770 | 10,980,613 |
| 2024-08-06 | 5.73 | 5.88 | 5.73 | 5.86 | +2.45% | 20,921 | 12,165,704 |
| 2024-08-05 | 5.79 | 5.9 | 5.7 | 5.72 | -1.21% | 27,577 | 15,997,892 |
| 2024-08-02 | 5.8 | 5.87 | 5.72 | 5.79 | -0.52% | 24,787 | 14,420,873 |
| 2024-08-01 | 5.77 | 5.96 | 5.77 | 5.82 | 0% | 27,762 | 16,216,802 |
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：