股票概览
5.49
+2.43%
+0.13
5.38
开盘价
5.56
最高价
5.32
最低价
97,740
成交量
数据更新至: 2024-08-30
技术指标
5.39
MA5 (5日均线)
5.38
MA10 (10日均线)
5.59
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 | 5.38 | 5.56 | 5.32 | 5.49 | +2.43% | 97,740 | 53,434,768 |
| 2024-08-29 | 5.35 | 5.42 | 5.35 | 5.36 | -0.74% | 57,299 | 30,798,464 |
| 2024-08-28 | 5.31 | 5.44 | 5.27 | 5.4 | +0.93% | 70,190 | 37,803,331 |
| 2024-08-27 | 5.37 | 5.45 | 5.32 | 5.35 | -0.37% | 54,432 | 29,297,174 |
| 2024-08-26 | 5.26 | 5.42 | 5.26 | 5.37 | +2.09% | 65,352 | 35,001,216 |
| 2024-08-23 | 5.2 | 5.28 | 5.18 | 5.26 | +0.96% | 46,864 | 24,582,814 |
| 2024-08-22 | 5.32 | 5.35 | 5.2 | 5.21 | -1.88% | 60,357 | 31,716,092 |
| 2024-08-21 | 5.42 | 5.42 | 5.28 | 5.31 | -1.67% | 83,326 | 44,453,884 |
| 2024-08-20 | 5.63 | 5.65 | 5.39 | 5.4 | -5.1% | 140,661 | 77,205,207 |
| 2024-08-19 | 5.58 | 5.78 | 5.56 | 5.69 | +1.25% | 169,613 | 96,482,555 |
| 2024-08-16 | 5.76 | 5.77 | 5.6 | 5.62 | -3.27% | 140,419 | 79,434,448 |
| 2024-08-15 | 5.72 | 5.83 | 5.67 | 5.81 | +0.35% | 176,750 | 101,692,556 |
| 2024-08-14 | 5.82 | 5.91 | 5.76 | 5.79 | -1.03% | 141,944 | 82,348,668 |
| 2024-08-13 | 5.99 | 6 | 5.78 | 5.85 | -2.34% | 195,462 | 114,537,921 |
| 2024-08-12 | 5.99 | 6.12 | 5.92 | 5.99 | -3.39% | 311,935 | 186,877,781 |
| 2024-08-09 | 6.07 | 6.66 | 5.93 | 6.2 | +2.14% | 558,954 | 347,743,327 |
| 2024-08-08 | 5.49 | 6.07 | 5.48 | 6.07 | +9.96% | 185,980 | 108,986,547 |
| 2024-08-07 | 5.51 | 5.56 | 5.48 | 5.52 | -0.9% | 63,853 | 35,219,296 |
| 2024-08-06 | 5.61 | 5.68 | 5.53 | 5.57 | +2.39% | 89,044 | 49,701,276 |
| 2024-08-05 | 5.47 | 5.57 | 5.42 | 5.44 | -1.27% | 54,621 | 30,034,527 |
| 2024-08-02 | 5.45 | 5.59 | 5.43 | 5.51 | +0.55% | 52,599 | 29,074,890 |
| 2024-08-01 | 5.5 | 5.54 | 5.45 | 5.48 | -0.36% | 42,333 | 23,258,354 |
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：