股票概览
5.59
+0.72%
+0.04
5.56
开盘价
5.65
最高价
5.51
最低价
23,963
成交量
数据更新至: 2024-08-30
技术指标
5.47
MA5 (5日均线)
5.48
MA10 (10日均线)
5.66
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 | 5.56 | 5.65 | 5.51 | 5.59 | +0.72% | 23,963 | 13,430,128 |
| 2024-08-29 | 5.42 | 5.58 | 5.33 | 5.55 | +2.78% | 25,603 | 14,054,320 |
| 2024-08-28 | 5.33 | 5.46 | 5.26 | 5.4 | +1.31% | 21,505 | 11,552,633 |
| 2024-08-27 | 5.49 | 5.49 | 5.31 | 5.33 | -2.56% | 26,151 | 14,026,234 |
| 2024-08-26 | 5.39 | 5.55 | 5.3 | 5.47 | +2.24% | 25,621 | 14,000,890 |
| 2024-08-23 | 5.49 | 5.49 | 5.32 | 5.35 | -1.83% | 23,798 | 12,778,344 |
| 2024-08-22 | 5.54 | 5.59 | 5.41 | 5.45 | -1.27% | 23,966 | 13,191,303 |
| 2024-08-21 | 5.53 | 5.61 | 5.5 | 5.52 | -0.18% | 19,759 | 10,981,994 |
| 2024-08-20 | 5.65 | 5.65 | 5.52 | 5.53 | -1.6% | 21,314 | 11,855,987 |
| 2024-08-19 | 5.65 | 5.68 | 5.56 | 5.62 | -0.35% | 22,943 | 12,892,761 |
| 2024-08-16 | 5.77 | 5.81 | 5.62 | 5.64 | -1.74% | 29,118 | 16,562,140 |
| 2024-08-15 | 5.67 | 5.83 | 5.63 | 5.74 | +1.06% | 33,382 | 19,145,451 |
| 2024-08-14 | 5.76 | 5.85 | 5.6 | 5.68 | -2.07% | 43,528 | 24,841,350 |
| 2024-08-13 | 5.77 | 5.84 | 5.71 | 5.8 | +0.17% | 22,561 | 13,044,668 |
| 2024-08-12 | 5.84 | 5.89 | 5.75 | 5.79 | -0.69% | 24,790 | 14,369,931 |
| 2024-08-09 | 5.97 | 6.02 | 5.82 | 5.83 | -2.02% | 24,183 | 14,255,929 |
| 2024-08-08 | 6.06 | 6.12 | 5.85 | 5.95 | -2.14% | 30,221 | 17,943,746 |
| 2024-08-07 | 6.03 | 6.14 | 5.95 | 6.08 | +1.16% | 28,560 | 17,317,213 |
| 2024-08-06 | 5.81 | 6.05 | 5.81 | 6.01 | +3.62% | 39,971 | 23,807,000 |
| 2024-08-05 | 5.94 | 6.03 | 5.8 | 5.8 | -2.85% | 37,736 | 22,339,925 |
| 2024-08-02 | 6.01 | 6.14 | 5.95 | 5.97 | -1.49% | 41,209 | 24,925,536 |
| 2024-08-01 | 6.05 | 6.14 | 6.03 | 6.06 | +0.17% | 32,113 | 19,506,648 |
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：