股票概览
5.37
-1.29%
-0.07
5.39
开盘价
5.47
最高价
5.21
最低价
112,200
成交量
数据更新至: 2024-08-30
技术指标
5.35
MA5 (5日均线)
5.36
MA10 (10日均线)
5.48
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 | 5.39 | 5.47 | 5.21 | 5.37 | -1.29% | 112,200 | 60,152,366 |
| 2024-08-29 | 5.4 | 5.45 | 5.31 | 5.44 | +1.49% | 54,494 | 29,422,768 |
| 2024-08-28 | 5.23 | 5.46 | 5.19 | 5.36 | +1.52% | 57,439 | 30,687,068 |
| 2024-08-27 | 5.26 | 5.39 | 5.25 | 5.28 | 0% | 49,625 | 26,354,997 |
| 2024-08-26 | 5.18 | 5.29 | 5.13 | 5.28 | +1.15% | 47,375 | 24,797,624 |
| 2024-08-23 | 5.27 | 5.31 | 5.16 | 5.22 | -1.69% | 65,170 | 34,030,998 |
| 2024-08-22 | 5.36 | 5.42 | 5.29 | 5.31 | -1.3% | 41,633 | 22,255,535 |
| 2024-08-21 | 5.42 | 5.46 | 5.37 | 5.38 | -1.1% | 40,026 | 21,634,203 |
| 2024-08-20 | 5.55 | 5.58 | 5.43 | 5.44 | -1.81% | 43,790 | 24,008,662 |
| 2024-08-19 | 5.62 | 5.65 | 5.54 | 5.54 | -1.6% | 45,353 | 25,321,219 |
| 2024-08-16 | 5.59 | 5.64 | 5.52 | 5.63 | +1.08% | 51,237 | 28,609,826 |
| 2024-08-15 | 5.61 | 5.65 | 5.54 | 5.57 | -0.54% | 51,577 | 28,796,065 |
| 2024-08-14 | 5.62 | 5.67 | 5.57 | 5.6 | -0.36% | 53,177 | 29,864,595 |
| 2024-08-13 | 5.67 | 5.67 | 5.54 | 5.62 | -1.06% | 61,576 | 34,490,323 |
| 2024-08-12 | 5.57 | 5.77 | 5.57 | 5.68 | +2.16% | 90,690 | 51,610,966 |
| 2024-08-09 | 5.64 | 5.67 | 5.56 | 5.56 | -2.11% | 72,945 | 40,966,379 |
| 2024-08-08 | 5.61 | 5.76 | 5.6 | 5.68 | +1.79% | 91,939 | 52,238,010 |
| 2024-08-07 | 5.62 | 5.63 | 5.52 | 5.58 | -0.53% | 78,932 | 44,006,533 |
| 2024-08-06 | 5.48 | 5.62 | 5.45 | 5.61 | +3.13% | 91,512 | 50,730,942 |
| 2024-08-05 | 5.54 | 5.62 | 5.43 | 5.44 | -1.81% | 102,273 | 56,557,817 |
| 2024-08-02 | 5.48 | 5.63 | 5.43 | 5.54 | +0.91% | 96,358 | 53,664,211 |
| 2024-08-01 | 5.39 | 5.58 | 5.38 | 5.49 | +1.67% | 109,262 | 60,040,099 |
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：