股票概览
5.48
+1.86%
+0.1
5.39
开盘价
5.56
最高价
5.39
最低价
108,438
成交量
数据更新至: 2024-08-30
技术指标
5.41
MA5 (5日均线)
5.50
MA10 (10日均线)
5.65
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 | 5.56 | 5.39 | 5.48 | +1.86% | 108,438 | 59,594,530 |
| 2024-08-29 | 5.3 | 5.43 | 5.25 | 5.38 | +0.56% | 76,598 | 41,076,434 |
| 2024-08-28 | 5.49 | 5.49 | 5.32 | 5.35 | +0.19% | 88,961 | 47,906,129 |
| 2024-08-27 | 5.52 | 5.52 | 5.32 | 5.34 | -3.09% | 78,739 | 42,461,706 |
| 2024-08-26 | 5.51 | 5.56 | 5.44 | 5.51 | 0% | 44,675 | 24,612,041 |
| 2024-08-23 | 5.5 | 5.54 | 5.43 | 5.51 | +0.36% | 41,885 | 22,972,866 |
| 2024-08-22 | 5.6 | 5.6 | 5.47 | 5.49 | -1.44% | 58,269 | 32,220,689 |
| 2024-08-21 | 5.58 | 5.69 | 5.56 | 5.57 | -0.36% | 72,542 | 40,806,253 |
| 2024-08-20 | 5.75 | 5.75 | 5.55 | 5.59 | -2.95% | 92,240 | 51,714,828 |
| 2024-08-19 | 5.75 | 5.84 | 5.73 | 5.76 | -0.35% | 69,575 | 40,249,150 |
| 2024-08-16 | 5.87 | 5.89 | 5.75 | 5.78 | -0.86% | 81,930 | 47,492,108 |
| 2024-08-15 | 5.74 | 5.87 | 5.68 | 5.83 | +0.87% | 97,385 | 56,404,615 |
| 2024-08-14 | 5.73 | 5.88 | 5.69 | 5.78 | +1.05% | 100,656 | 58,231,681 |
| 2024-08-13 | 5.69 | 5.74 | 5.62 | 5.72 | +0.53% | 62,860 | 35,690,705 |
| 2024-08-12 | 5.82 | 5.82 | 5.64 | 5.69 | -2.74% | 100,827 | 57,636,541 |
| 2024-08-09 | 5.89 | 6.01 | 5.84 | 5.85 | -0.34% | 105,065 | 62,304,129 |
| 2024-08-08 | 5.86 | 5.95 | 5.7 | 5.87 | +0.34% | 124,943 | 72,778,694 |
| 2024-08-07 | 5.87 | 5.94 | 5.83 | 5.85 | -0.34% | 90,995 | 53,520,593 |
| 2024-08-06 | 5.89 | 5.94 | 5.75 | 5.87 | +1.21% | 136,356 | 79,703,119 |
| 2024-08-05 | 6.01 | 6.11 | 5.8 | 5.8 | -3.49% | 158,232 | 94,384,170 |
| 2024-08-02 | 6.14 | 6.16 | 5.96 | 6.01 | -3.06% | 195,714 | 118,747,920 |
| 2024-08-01 | 6.08 | 6.34 | 6.07 | 6.2 | +1.97% | 264,477 | 164,888,027 |
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：