股票概览
5.45
+0.37%
+0.02
5.45
开盘价
5.54
最高价
5.39
最低价
232,539
成交量
数据更新至: 2024-08-30
技术指标
5.35
MA5 (5日均线)
5.38
MA10 (10日均线)
5.51
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 | 5.45 | 5.54 | 5.39 | 5.45 | +0.37% | 232,539 | 127,260,928 |
| 2024-08-29 | 5.34 | 5.45 | 5.33 | 5.43 | +1.31% | 162,497 | 87,997,760 |
| 2024-08-28 | 5.28 | 5.43 | 5.25 | 5.36 | +2.29% | 231,248 | 123,816,740 |
| 2024-08-27 | 5.28 | 5.33 | 5.22 | 5.24 | -0.95% | 150,337 | 79,165,523 |
| 2024-08-26 | 5.28 | 5.3 | 5.22 | 5.29 | 0% | 129,341 | 68,071,848 |
| 2024-08-23 | 5.34 | 5.36 | 5.27 | 5.29 | -0.75% | 150,966 | 80,025,358 |
| 2024-08-22 | 5.38 | 5.4 | 5.32 | 5.33 | -0.74% | 134,624 | 72,027,244 |
| 2024-08-21 | 5.47 | 5.48 | 5.35 | 5.37 | -2.01% | 197,239 | 106,393,598 |
| 2024-08-20 | 5.58 | 5.6 | 5.46 | 5.48 | -1.79% | 192,920 | 106,157,353 |
| 2024-08-19 | 5.61 | 5.64 | 5.56 | 5.58 | -0.53% | 172,438 | 96,566,474 |
| 2024-08-16 | 5.61 | 5.63 | 5.55 | 5.61 | -0.18% | 197,386 | 110,568,336 |
| 2024-08-15 | 5.61 | 5.68 | 5.58 | 5.62 | +0.18% | 271,602 | 152,704,825 |
| 2024-08-14 | 5.67 | 5.67 | 5.59 | 5.61 | -1.23% | 177,808 | 99,853,695 |
| 2024-08-13 | 5.7 | 5.7 | 5.61 | 5.68 | -0.35% | 260,805 | 147,091,448 |
| 2024-08-12 | 5.61 | 5.77 | 5.59 | 5.7 | +1.6% | 357,715 | 203,668,044 |
| 2024-08-09 | 5.69 | 5.72 | 5.58 | 5.61 | -1.41% | 237,051 | 133,724,985 |
| 2024-08-08 | 5.59 | 5.72 | 5.57 | 5.69 | +1.61% | 277,069 | 157,033,250 |
| 2024-08-07 | 5.67 | 5.67 | 5.57 | 5.6 | -1.41% | 214,271 | 120,242,374 |
| 2024-08-06 | 5.61 | 5.68 | 5.6 | 5.68 | +1.79% | 226,680 | 127,964,179 |
| 2024-08-05 | 5.63 | 5.75 | 5.58 | 5.58 | -1.41% | 286,334 | 161,899,589 |
| 2024-08-02 | 5.64 | 5.75 | 5.62 | 5.66 | 0% | 287,097 | 163,501,064 |
| 2024-08-01 | 5.67 | 5.76 | 5.62 | 5.66 | 0% | 226,705 | 128,856,071 |
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：