股票概览
5.63
+3.11%
+0.17
5.41
开盘价
5.74
最高价
5.4
最低价
280,356
成交量
数据更新至: 2024-08-30
技术指标
5.44
MA5 (5日均线)
5.41
MA10 (10日均线)
5.63
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 | 5.41 | 5.74 | 5.4 | 5.63 | +3.11% | 280,356 | 156,604,433 |
| 2024-08-29 | 5.39 | 5.5 | 5.28 | 5.46 | +0.92% | 238,094 | 128,679,558 |
| 2024-08-28 | 5.23 | 5.76 | 5.14 | 5.41 | +3.24% | 332,215 | 182,807,157 |
| 2024-08-27 | 5.4 | 5.43 | 5.21 | 5.24 | -3.85% | 156,752 | 83,222,954 |
| 2024-08-26 | 5.36 | 5.55 | 5.35 | 5.45 | +2.83% | 201,385 | 109,935,474 |
| 2024-08-23 | 5.27 | 5.39 | 5.12 | 5.3 | +0.38% | 196,241 | 102,762,047 |
| 2024-08-22 | 5.52 | 5.58 | 5.25 | 5.28 | -4.52% | 247,844 | 133,741,184 |
| 2024-08-21 | 5.3 | 5.8 | 5.25 | 5.53 | +4.34% | 362,254 | 201,478,739 |
| 2024-08-20 | 5.49 | 5.5 | 5.28 | 5.3 | -3.46% | 138,762 | 74,221,236 |
| 2024-08-19 | 5.43 | 5.56 | 5.39 | 5.49 | +1.48% | 138,841 | 76,278,426 |
| 2024-08-16 | 5.57 | 5.57 | 5.4 | 5.41 | -2.17% | 133,003 | 72,669,844 |
| 2024-08-15 | 5.48 | 5.56 | 5.39 | 5.53 | +0.36% | 146,627 | 80,578,325 |
| 2024-08-14 | 5.58 | 5.68 | 5.5 | 5.51 | -2.48% | 164,910 | 91,675,791 |
| 2024-08-13 | 5.82 | 5.89 | 5.57 | 5.65 | -1.05% | 208,063 | 117,851,636 |
| 2024-08-12 | 5.97 | 5.99 | 5.69 | 5.71 | -7% | 402,783 | 233,687,298 |
| 2024-08-09 | 6.13 | 6.69 | 6.06 | 6.14 | +0.99% | 561,983 | 356,847,521 |
| 2024-08-08 | 5.97 | 6.14 | 5.93 | 6.08 | +0.83% | 168,888 | 102,011,743 |
| 2024-08-07 | 6.15 | 6.18 | 5.99 | 6.03 | -2.11% | 208,682 | 126,517,079 |
| 2024-08-06 | 6 | 6.25 | 5.91 | 6.16 | -0.65% | 297,412 | 180,807,280 |
| 2024-08-05 | 6.05 | 6.38 | 6.02 | 6.2 | +0.16% | 447,118 | 277,932,411 |
| 2024-08-02 | 5.94 | 6.43 | 5.92 | 6.19 | +3.69% | 395,275 | 243,055,197 |
| 2024-08-01 | 5.96 | 6 | 5.91 | 5.97 | +0.34% | 125,613 | 74,796,937 |
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：