股票概览
5.53
-0.18%
-0.01
5.54
开盘价
5.62
最高价
5.51
最低价
458,556
成交量
数据更新至: 2024-08-30
技术指标
5.51
MA5 (5日均线)
5.48
MA10 (10日均线)
5.51
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 | 5.54 | 5.62 | 5.51 | 5.53 | -0.18% | 458,556 | 254,755,137 |
| 2024-08-29 | 5.56 | 5.57 | 5.47 | 5.54 | -0.54% | 195,555 | 107,949,059 |
| 2024-08-28 | 5.5 | 5.6 | 5.48 | 5.57 | +1.46% | 237,136 | 131,683,740 |
| 2024-08-27 | 5.4 | 5.52 | 5.38 | 5.49 | +1.48% | 217,351 | 118,717,644 |
| 2024-08-26 | 5.41 | 5.45 | 5.37 | 5.41 | +0.19% | 127,755 | 68,979,000 |
| 2024-08-23 | 5.34 | 5.45 | 5.34 | 5.4 | +0.93% | 179,777 | 97,144,730 |
| 2024-08-22 | 5.38 | 5.4 | 5.33 | 5.35 | -0.56% | 149,193 | 80,005,117 |
| 2024-08-21 | 5.47 | 5.51 | 5.3 | 5.38 | -1.47% | 289,671 | 155,996,938 |
| 2024-08-20 | 5.65 | 5.65 | 5.45 | 5.46 | -3.19% | 387,871 | 214,199,467 |
| 2024-08-19 | 5.59 | 5.69 | 5.58 | 5.64 | +1.81% | 326,827 | 184,450,125 |
| 2024-08-16 | 5.58 | 5.59 | 5.54 | 5.54 | -0.36% | 156,406 | 86,962,228 |
| 2024-08-15 | 5.45 | 5.6 | 5.43 | 5.56 | +2.02% | 291,808 | 161,513,484 |
| 2024-08-14 | 5.51 | 5.53 | 5.45 | 5.45 | -1.45% | 198,707 | 108,898,353 |
| 2024-08-13 | 5.55 | 5.57 | 5.48 | 5.53 | -0.36% | 236,594 | 130,644,567 |
| 2024-08-12 | 5.52 | 5.59 | 5.5 | 5.55 | +0.18% | 228,324 | 126,679,666 |
| 2024-08-09 | 5.55 | 5.6 | 5.54 | 5.54 | 0% | 249,694 | 139,039,013 |
| 2024-08-08 | 5.54 | 5.57 | 5.51 | 5.54 | -0.18% | 179,610 | 99,486,016 |
| 2024-08-07 | 5.58 | 5.63 | 5.54 | 5.55 | -0.54% | 302,313 | 168,576,777 |
| 2024-08-06 | 5.51 | 5.6 | 5.51 | 5.58 | +1.27% | 305,097 | 169,589,462 |
| 2024-08-05 | 5.5 | 5.59 | 5.49 | 5.51 | -0.36% | 279,474 | 154,862,245 |
| 2024-08-02 | 5.53 | 5.59 | 5.51 | 5.53 | -0.9% | 180,165 | 99,912,066 |
| 2024-08-01 | 5.67 | 5.78 | 5.57 | 5.58 | -1.59% | 307,874 | 174,012,426 |
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：