股票概览
5.65
+1.99%
+0.11
5.55
开盘价
5.8
最高价
5.52
最低价
56,905
成交量
数据更新至: 2024-08-30
技术指标
5.58
MA5 (5日均线)
5.64
MA10 (10日均线)
5.73
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 | 5.55 | 5.8 | 5.52 | 5.65 | +1.99% | 56,905 | 32,301,575 |
| 2024-08-29 | 5.51 | 5.6 | 5.42 | 5.54 | 0% | 36,987 | 20,447,717 |
| 2024-08-28 | 5.55 | 5.6 | 5.49 | 5.54 | -0.18% | 19,812 | 10,994,142 |
| 2024-08-27 | 5.6 | 5.66 | 5.54 | 5.55 | -1.42% | 18,148 | 10,129,881 |
| 2024-08-26 | 5.65 | 5.73 | 5.59 | 5.63 | 0% | 27,280 | 15,388,243 |
| 2024-08-23 | 5.6 | 5.7 | 5.52 | 5.63 | 0% | 40,844 | 22,875,649 |
| 2024-08-22 | 5.65 | 5.76 | 5.62 | 5.63 | -1.05% | 31,111 | 17,666,868 |
| 2024-08-21 | 5.66 | 5.76 | 5.61 | 5.69 | -0.18% | 22,523 | 12,853,090 |
| 2024-08-20 | 5.85 | 5.86 | 5.66 | 5.7 | -2.56% | 20,196 | 11,619,808 |
| 2024-08-19 | 5.78 | 5.9 | 5.75 | 5.85 | +1.21% | 25,050 | 14,620,707 |
| 2024-08-16 | 5.8 | 5.81 | 5.73 | 5.78 | 0% | 13,825 | 7,972,489 |
| 2024-08-15 | 5.68 | 5.83 | 5.68 | 5.78 | +0.52% | 17,869 | 10,301,718 |
| 2024-08-14 | 5.9 | 5.9 | 5.75 | 5.75 | -2.04% | 20,401 | 11,850,994 |
| 2024-08-13 | 5.9 | 5.94 | 5.79 | 5.87 | +0.34% | 15,421 | 9,049,590 |
| 2024-08-12 | 5.86 | 5.86 | 5.77 | 5.85 | -0.34% | 11,090 | 6,443,524 |
| 2024-08-09 | 5.93 | 6.02 | 5.84 | 5.87 | -0.51% | 22,292 | 13,178,221 |
| 2024-08-08 | 5.82 | 5.91 | 5.79 | 5.9 | +0.51% | 17,585 | 10,304,768 |
| 2024-08-07 | 5.8 | 5.95 | 5.72 | 5.87 | +0.86% | 26,388 | 15,428,416 |
| 2024-08-06 | 5.75 | 5.83 | 5.73 | 5.82 | +2.46% | 25,644 | 14,816,291 |
| 2024-08-05 | 5.84 | 5.88 | 5.66 | 5.68 | -3.24% | 32,099 | 18,481,884 |
| 2024-08-02 | 5.91 | 5.96 | 5.8 | 5.87 | -1.01% | 32,950 | 19,394,160 |
| 2024-08-01 | 5.95 | 6.05 | 5.89 | 5.93 | -0.5% | 28,268 | 16,801,474 |
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：