股票概览
5.86
+2.27%
+0.13
5.73
开盘价
5.97
最高价
5.7
最低价
37,614
成交量
数据更新至: 2024-08-30
技术指标
5.66
MA5 (5日均线)
5.66
MA10 (10日均线)
5.64
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 | 5.73 | 5.97 | 5.7 | 5.86 | +2.27% | 37,614 | 22,158,502 |
| 2024-08-29 | 5.54 | 5.76 | 5.49 | 5.73 | +2.87% | 35,695 | 20,197,315 |
| 2024-08-28 | 5.48 | 5.63 | 5.35 | 5.57 | +1.83% | 38,183 | 21,050,107 |
| 2024-08-27 | 5.59 | 5.7 | 5.47 | 5.47 | -3.19% | 38,173 | 21,271,089 |
| 2024-08-26 | 5.64 | 5.75 | 5.54 | 5.65 | +1.25% | 39,936 | 22,599,570 |
| 2024-08-23 | 5.54 | 5.71 | 5.46 | 5.58 | +0.72% | 38,392 | 21,430,959 |
| 2024-08-22 | 5.69 | 5.86 | 5.51 | 5.54 | -2.12% | 45,499 | 25,792,275 |
| 2024-08-21 | 5.68 | 5.84 | 5.65 | 5.66 | -1.22% | 33,915 | 19,454,826 |
| 2024-08-20 | 5.81 | 5.88 | 5.72 | 5.73 | -1.72% | 41,550 | 24,000,180 |
| 2024-08-19 | 5.86 | 5.99 | 5.74 | 5.83 | -0.34% | 44,129 | 25,830,264 |
| 2024-08-16 | 5.65 | 5.91 | 5.65 | 5.85 | +3.36% | 60,422 | 35,069,915 |
| 2024-08-15 | 5.43 | 5.78 | 5.38 | 5.66 | +3.28% | 50,166 | 28,317,897 |
| 2024-08-14 | 5.48 | 5.56 | 5.45 | 5.48 | -0.18% | 23,518 | 12,943,443 |
| 2024-08-13 | 5.43 | 5.49 | 5.34 | 5.49 | +1.1% | 25,623 | 13,931,063 |
| 2024-08-12 | 5.62 | 5.62 | 5.4 | 5.43 | -2.51% | 34,768 | 18,991,025 |
| 2024-08-09 | 5.67 | 5.75 | 5.54 | 5.57 | -1.24% | 32,520 | 18,315,896 |
| 2024-08-08 | 5.78 | 5.79 | 5.57 | 5.64 | -2.25% | 37,100 | 20,981,862 |
| 2024-08-07 | 5.77 | 5.86 | 5.68 | 5.77 | +0.7% | 40,558 | 23,476,219 |
| 2024-08-06 | 5.67 | 5.75 | 5.64 | 5.73 | +2.32% | 35,804 | 20,397,759 |
| 2024-08-05 | 5.83 | 5.9 | 5.6 | 5.6 | -4.27% | 44,892 | 25,842,421 |
| 2024-08-02 | 5.98 | 6.08 | 5.84 | 5.85 | -2.99% | 38,702 | 23,097,381 |
| 2024-08-01 | 5.99 | 6.07 | 5.96 | 6.03 | +0.33% | 41,259 | 24,873,444 |
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：