股票概览
5.79
+1.58%
+0.09
5.66
开盘价
5.85
最高价
5.66
最低价
18,919
成交量
数据更新至: 2024-08-30
技术指标
5.69
MA5 (5日均线)
5.66
MA10 (10日均线)
5.71
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 | 5.66 | 5.85 | 5.66 | 5.79 | +1.58% | 18,919 | 10,945,187 |
| 2024-08-29 | 5.67 | 5.72 | 5.63 | 5.7 | 0% | 11,722 | 6,665,026 |
| 2024-08-28 | 5.72 | 5.75 | 5.56 | 5.7 | +0.88% | 17,456 | 9,915,937 |
| 2024-08-27 | 5.65 | 5.68 | 5.57 | 5.65 | +0.36% | 12,184 | 6,849,185 |
| 2024-08-26 | 5.54 | 5.65 | 5.51 | 5.63 | +1.44% | 16,756 | 9,400,989 |
| 2024-08-23 | 5.57 | 5.58 | 5.47 | 5.55 | -0.72% | 14,829 | 8,192,795 |
| 2024-08-22 | 5.67 | 5.72 | 5.57 | 5.59 | -1.06% | 12,794 | 7,185,488 |
| 2024-08-21 | 5.65 | 5.71 | 5.62 | 5.65 | -0.18% | 12,828 | 7,271,686 |
| 2024-08-20 | 5.76 | 5.83 | 5.64 | 5.66 | -1.05% | 34,970 | 20,051,851 |
| 2024-08-19 | 5.74 | 5.8 | 5.7 | 5.72 | -0.69% | 16,631 | 9,525,731 |
| 2024-08-16 | 5.82 | 5.84 | 5.75 | 5.76 | -1.03% | 15,273 | 8,835,507 |
| 2024-08-15 | 5.84 | 5.89 | 5.8 | 5.82 | -0.68% | 18,479 | 10,788,225 |
| 2024-08-14 | 5.82 | 5.88 | 5.8 | 5.86 | +0.69% | 19,653 | 11,472,009 |
| 2024-08-13 | 5.75 | 5.83 | 5.67 | 5.82 | +1.04% | 17,118 | 9,885,883 |
| 2024-08-12 | 5.74 | 5.87 | 5.72 | 5.76 | +0.52% | 18,878 | 10,903,340 |
| 2024-08-09 | 5.76 | 5.88 | 5.72 | 5.73 | -0.52% | 13,138 | 7,597,512 |
| 2024-08-08 | 5.72 | 5.78 | 5.66 | 5.76 | +0.35% | 17,386 | 9,962,377 |
| 2024-08-07 | 5.73 | 5.84 | 5.73 | 5.74 | 0% | 15,850 | 9,160,920 |
| 2024-08-06 | 5.75 | 5.76 | 5.7 | 5.74 | +1.41% | 11,534 | 6,608,671 |
| 2024-08-05 | 5.71 | 5.83 | 5.65 | 5.66 | -2.08% | 16,606 | 9,527,382 |
| 2024-08-02 | 5.84 | 5.89 | 5.77 | 5.78 | -1.37% | 17,455 | 10,163,236 |
| 2024-08-01 | 5.9 | 5.93 | 5.86 | 5.86 | -0.68% | 16,836 | 9,913,609 |
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：