股票概览
5.55
-0.72%
-0.04
5.55
开盘价
5.65
最高价
5.47
最低价
679,131
成交量
数据更新至: 2024-08-30
技术指标
5.48
MA5 (5日均线)
5.47
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 | 5.55 | 5.65 | 5.47 | 5.55 | -0.72% | 679,131 | 377,501,237 |
| 2024-08-29 | 5.58 | 5.63 | 5.45 | 5.59 | 0% | 702,912 | 389,745,313 |
| 2024-08-28 | 5.34 | 5.62 | 5.32 | 5.59 | +4.88% | 984,475 | 544,080,591 |
| 2024-08-27 | 5.32 | 5.35 | 5.28 | 5.33 | +0.19% | 454,071 | 241,379,283 |
| 2024-08-26 | 5.42 | 5.45 | 5.29 | 5.32 | -1.66% | 550,562 | 293,811,255 |
| 2024-08-23 | 5.45 | 5.48 | 5.36 | 5.41 | -1.1% | 498,568 | 269,986,140 |
| 2024-08-22 | 5.39 | 5.47 | 5.36 | 5.47 | +1.48% | 449,906 | 244,158,373 |
| 2024-08-21 | 5.45 | 5.45 | 5.33 | 5.39 | -1.1% | 412,412 | 221,802,767 |
| 2024-08-20 | 5.59 | 5.6 | 5.39 | 5.45 | -2.33% | 634,423 | 345,251,529 |
| 2024-08-19 | 5.67 | 5.71 | 5.56 | 5.58 | -1.59% | 507,155 | 284,723,845 |
| 2024-08-16 | 5.73 | 5.76 | 5.64 | 5.67 | -1.22% | 544,333 | 309,353,894 |
| 2024-08-15 | 5.57 | 5.77 | 5.53 | 5.74 | +3.05% | 840,377 | 478,418,260 |
| 2024-08-14 | 5.45 | 5.61 | 5.43 | 5.57 | +1.27% | 547,471 | 303,981,662 |
| 2024-08-13 | 5.52 | 5.52 | 5.41 | 5.5 | +0.55% | 365,753 | 200,086,144 |
| 2024-08-12 | 5.53 | 5.57 | 5.43 | 5.47 | -0.55% | 492,671 | 271,178,828 |
| 2024-08-09 | 5.54 | 5.59 | 5.48 | 5.5 | -0.72% | 821,983 | 453,881,636 |
| 2024-08-08 | 5.58 | 5.6 | 5.49 | 5.54 | -0.54% | 549,483 | 303,849,594 |
| 2024-08-07 | 5.48 | 5.73 | 5.46 | 5.57 | +0.91% | 1,122,584 | 629,873,514 |
| 2024-08-06 | 5.34 | 5.52 | 5.22 | 5.52 | +3.18% | 1,204,020 | 648,563,242 |
| 2024-08-05 | 5.4 | 5.43 | 5.27 | 5.35 | -3.43% | 1,792,041 | 957,806,921 |
| 2024-08-02 | 6.2 | 6.2 | 5.43 | 5.54 | -8.88% | 2,610,179 | 1,492,757,934 |
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：