股票概览
5.9
+4.06%
+0.23
5.68
开盘价
5.97
最高价
5.65
最低价
97,830
成交量
数据更新至: 2024-08-30
技术指标
5.65
MA5 (5日均线)
5.84
MA10 (10日均线)
5.93
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 | 5.68 | 5.97 | 5.65 | 5.9 | +4.06% | 97,830 | 57,317,688 |
| 2024-08-29 | 5.55 | 5.71 | 5.45 | 5.67 | +0.89% | 72,926 | 40,791,243 |
| 2024-08-28 | 5.45 | 5.67 | 5.37 | 5.62 | +2.55% | 80,247 | 44,703,875 |
| 2024-08-27 | 5.58 | 5.62 | 5.47 | 5.48 | -1.97% | 58,615 | 32,303,448 |
| 2024-08-26 | 5.54 | 5.7 | 5.4 | 5.59 | +1.82% | 100,937 | 56,460,480 |
| 2024-08-23 | 5.72 | 5.72 | 5.49 | 5.49 | -3.68% | 134,284 | 74,829,802 |
| 2024-08-22 | 6.13 | 6.19 | 5.67 | 5.7 | -7.92% | 187,476 | 109,858,598 |
| 2024-08-21 | 6.34 | 6.37 | 6.12 | 6.19 | -1.43% | 138,556 | 85,848,853 |
| 2024-08-20 | 6.5 | 6.58 | 6.25 | 6.28 | -3.38% | 194,610 | 124,005,259 |
| 2024-08-19 | 6.53 | 6.69 | 6.38 | 6.5 | -3.42% | 304,794 | 198,578,822 |
| 2024-08-16 | 6.17 | 6.73 | 6.17 | 6.73 | +9.97% | 368,690 | 241,465,600 |
| 2024-08-15 | 6.03 | 6.44 | 5.97 | 6.12 | +4.26% | 155,074 | 95,230,886 |
| 2024-08-14 | 5.78 | 6.04 | 5.72 | 5.87 | +1.56% | 75,049 | 44,093,671 |
| 2024-08-13 | 5.8 | 5.93 | 5.7 | 5.78 | -0.34% | 38,238 | 22,021,903 |
| 2024-08-12 | 5.85 | 5.88 | 5.72 | 5.8 | -1.53% | 51,308 | 29,725,993 |
| 2024-08-09 | 6.06 | 6.12 | 5.88 | 5.89 | -2.48% | 58,306 | 34,783,227 |
| 2024-08-08 | 5.92 | 6.07 | 5.88 | 6.04 | +1.17% | 74,869 | 44,844,135 |
| 2024-08-07 | 6.07 | 6.07 | 5.91 | 5.97 | -1.65% | 62,559 | 37,365,678 |
| 2024-08-06 | 5.93 | 6.07 | 5.91 | 6.07 | +3.23% | 94,314 | 56,552,975 |
| 2024-08-05 | 5.97 | 6.1 | 5.88 | 5.88 | -0.84% | 108,959 | 65,401,393 |
| 2024-08-02 | 5.99 | 6.05 | 5.92 | 5.93 | -1% | 70,001 | 41,955,691 |
| 2024-08-01 | 6.04 | 6.06 | 5.91 | 5.99 | -0.83% | 102,908 | 61,566,497 |
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：