股票概览
5.48
+3.2%
+0.17
5.33
开盘价
5.54
最高价
5.32
最低价
228,938
成交量
数据更新至: 2024-08-30
技术指标
5.33
MA5 (5日均线)
5.43
MA10 (10日均线)
5.44
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 | 5.33 | 5.54 | 5.32 | 5.48 | +3.2% | 228,938 | 125,019,971 |
| 2024-08-29 | 5.2 | 5.34 | 5.18 | 5.31 | +2.12% | 147,583 | 78,030,514 |
| 2024-08-28 | 5.19 | 5.27 | 5.09 | 5.2 | -0.76% | 135,334 | 69,994,307 |
| 2024-08-27 | 5.39 | 5.42 | 5.22 | 5.24 | -3.14% | 177,957 | 94,414,269 |
| 2024-08-26 | 5.34 | 5.52 | 5.28 | 5.41 | +0.93% | 168,163 | 91,157,070 |
| 2024-08-23 | 5.39 | 5.53 | 5.36 | 5.36 | -2.01% | 197,401 | 107,052,689 |
| 2024-08-22 | 5.69 | 5.77 | 5.4 | 5.47 | -4.54% | 308,078 | 171,359,528 |
| 2024-08-21 | 5.58 | 5.8 | 5.55 | 5.73 | +1.06% | 422,099 | 240,620,356 |
| 2024-08-20 | 5.43 | 5.92 | 5.26 | 5.67 | +4.42% | 455,491 | 255,372,611 |
| 2024-08-19 | 5.38 | 5.49 | 5.35 | 5.43 | +0.18% | 92,933 | 50,460,734 |
| 2024-08-16 | 5.43 | 5.51 | 5.41 | 5.42 | -0.18% | 106,887 | 58,365,902 |
| 2024-08-15 | 5.35 | 5.46 | 5.31 | 5.43 | +1.12% | 117,816 | 63,680,252 |
| 2024-08-14 | 5.38 | 5.42 | 5.34 | 5.37 | -0.19% | 68,396 | 36,749,389 |
| 2024-08-13 | 5.37 | 5.4 | 5.31 | 5.38 | +0.19% | 75,883 | 40,623,714 |
| 2024-08-12 | 5.43 | 5.46 | 5.35 | 5.37 | -1.83% | 94,462 | 50,977,920 |
| 2024-08-09 | 5.59 | 5.61 | 5.46 | 5.47 | -1.26% | 97,159 | 53,790,203 |
| 2024-08-08 | 5.53 | 5.58 | 5.44 | 5.54 | -0.18% | 115,308 | 63,628,751 |
| 2024-08-07 | 5.52 | 5.61 | 5.49 | 5.55 | +0.54% | 108,970 | 60,581,776 |
| 2024-08-06 | 5.47 | 5.52 | 5.43 | 5.52 | +1.85% | 102,268 | 55,999,624 |
| 2024-08-05 | 5.57 | 5.68 | 5.41 | 5.42 | -3.9% | 181,093 | 100,259,841 |
| 2024-08-02 | 5.68 | 5.73 | 5.62 | 5.64 | -1.74% | 123,339 | 70,028,076 |
| 2024-08-01 | 5.74 | 5.79 | 5.7 | 5.74 | 0% | 166,841 | 95,745,264 |
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：