股票概览
5.74
+2.68%
+0.15
5.59
开盘价
5.82
最高价
5.57
最低价
75,470
成交量
数据更新至: 2024-08-30
技术指标
5.59
MA5 (5日均线)
5.63
MA10 (10日均线)
5.74
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 | 5.59 | 5.82 | 5.57 | 5.74 | +2.68% | 75,470 | 43,281,392 |
| 2024-08-29 | 5.47 | 5.63 | 5.44 | 5.59 | +1.64% | 44,299 | 24,649,698 |
| 2024-08-28 | 5.43 | 5.56 | 5.39 | 5.5 | +0.73% | 43,094 | 23,627,406 |
| 2024-08-27 | 5.63 | 5.64 | 5.45 | 5.46 | -3.7% | 56,181 | 30,997,112 |
| 2024-08-26 | 5.55 | 5.72 | 5.54 | 5.67 | +2.16% | 59,621 | 33,643,971 |
| 2024-08-23 | 5.5 | 5.57 | 5.38 | 5.55 | +0.91% | 63,447 | 34,749,585 |
| 2024-08-22 | 5.67 | 5.72 | 5.48 | 5.5 | -3% | 61,737 | 34,432,327 |
| 2024-08-21 | 5.7 | 5.76 | 5.62 | 5.67 | -0.7% | 41,588 | 23,669,378 |
| 2024-08-20 | 5.83 | 5.87 | 5.7 | 5.71 | -2.73% | 56,114 | 32,304,195 |
| 2024-08-19 | 5.86 | 5.97 | 5.77 | 5.87 | 0% | 53,802 | 31,606,637 |
| 2024-08-16 | 5.86 | 5.91 | 5.85 | 5.87 | -0.17% | 57,993 | 34,115,319 |
| 2024-08-15 | 5.79 | 5.89 | 5.7 | 5.88 | +1.38% | 74,125 | 43,213,432 |
| 2024-08-14 | 5.79 | 5.86 | 5.78 | 5.8 | +0.35% | 55,047 | 32,027,976 |
| 2024-08-13 | 5.79 | 5.81 | 5.69 | 5.78 | +0.87% | 40,791 | 23,439,322 |
| 2024-08-12 | 5.77 | 5.83 | 5.7 | 5.73 | -1.04% | 49,668 | 28,548,885 |
| 2024-08-09 | 5.86 | 5.92 | 5.78 | 5.79 | -1.19% | 60,272 | 35,167,137 |
| 2024-08-08 | 5.91 | 5.95 | 5.75 | 5.86 | -2.01% | 90,199 | 52,718,700 |
| 2024-08-07 | 5.95 | 6.05 | 5.93 | 5.98 | +0.5% | 81,214 | 48,711,183 |
| 2024-08-06 | 6.04 | 6.1 | 5.82 | 5.95 | +0.34% | 138,082 | 82,023,015 |
| 2024-08-05 | 6.18 | 6.3 | 5.92 | 5.93 | -4.66% | 161,717 | 99,056,225 |
| 2024-08-02 | 6.28 | 6.34 | 6.16 | 6.22 | -2.05% | 124,552 | 77,809,683 |
| 2024-08-01 | 6.25 | 6.4 | 6.23 | 6.35 | +0.95% | 169,995 | 107,373,385 |
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：