股票概览
5.48
+0.55%
+0.03
5.45
开盘价
5.54
最高价
5.43
最低价
123,062
成交量
数据更新至: 2024-08-30
技术指标
5.45
MA5 (5日均线)
5.46
MA10 (10日均线)
5.61
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 | 5.43 | 5.48 | +0.55% | 123,062 | 67,586,936 |
| 2024-08-29 | 5.43 | 5.49 | 5.39 | 5.45 | 0% | 69,539 | 37,873,416 |
| 2024-08-28 | 5.4 | 5.53 | 5.39 | 5.45 | +0.93% | 102,023 | 55,869,590 |
| 2024-08-27 | 5.41 | 5.43 | 5.36 | 5.4 | -0.92% | 63,599 | 34,302,529 |
| 2024-08-26 | 5.42 | 5.47 | 5.4 | 5.45 | +0.93% | 73,142 | 39,765,478 |
| 2024-08-23 | 5.43 | 5.45 | 5.36 | 5.4 | -0.55% | 74,872 | 40,388,135 |
| 2024-08-22 | 5.44 | 5.48 | 5.4 | 5.43 | -0.18% | 72,763 | 39,550,700 |
| 2024-08-21 | 5.5 | 5.51 | 5.39 | 5.44 | -1.27% | 103,537 | 56,292,838 |
| 2024-08-20 | 5.63 | 5.64 | 5.46 | 5.51 | -2.13% | 138,834 | 76,671,819 |
| 2024-08-19 | 5.62 | 5.7 | 5.61 | 5.63 | 0% | 94,584 | 53,493,119 |
| 2024-08-16 | 5.73 | 5.74 | 5.63 | 5.63 | -2.09% | 157,914 | 89,316,729 |
| 2024-08-15 | 5.74 | 5.8 | 5.7 | 5.75 | 0% | 94,795 | 54,522,613 |
| 2024-08-14 | 5.71 | 5.77 | 5.66 | 5.75 | 0% | 106,297 | 60,925,223 |
| 2024-08-13 | 5.76 | 5.78 | 5.69 | 5.75 | -0.17% | 121,868 | 69,813,711 |
| 2024-08-12 | 5.89 | 5.92 | 5.75 | 5.76 | -0.52% | 133,649 | 77,952,142 |
| 2024-08-09 | 5.86 | 5.88 | 5.78 | 5.79 | -0.69% | 89,526 | 52,106,743 |
| 2024-08-08 | 5.9 | 5.92 | 5.81 | 5.83 | -1.02% | 110,909 | 64,824,003 |
| 2024-08-07 | 5.82 | 5.95 | 5.79 | 5.89 | +1.55% | 135,752 | 79,725,893 |
| 2024-08-06 | 5.76 | 5.82 | 5.72 | 5.8 | +1.75% | 101,920 | 58,841,641 |
| 2024-08-05 | 5.82 | 5.87 | 5.7 | 5.7 | -2.4% | 131,001 | 75,725,613 |
| 2024-08-02 | 5.85 | 5.92 | 5.83 | 5.84 | -1.18% | 110,904 | 65,075,254 |
| 2024-08-01 | 5.94 | 5.98 | 5.89 | 5.91 | -0.51% | 122,329 | 72,576,395 |
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：