股票概览
5.46
+1.87%
+0.1
5.38
开盘价
5.52
最高价
5.36
最低价
29,650
成交量
数据更新至: 2024-08-30
技术指标
5.38
MA5 (5日均线)
5.39
MA10 (10日均线)
5.48
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 | 5.38 | 5.52 | 5.36 | 5.46 | +1.87% | 29,650 | 16,170,790 |
| 2024-08-29 | 5.33 | 5.41 | 5.27 | 5.36 | +0.56% | 21,012 | 11,253,405 |
| 2024-08-28 | 5.32 | 5.41 | 5.31 | 5.33 | 0% | 16,142 | 8,645,782 |
| 2024-08-27 | 5.42 | 5.44 | 5.31 | 5.33 | -1.84% | 17,549 | 9,408,078 |
| 2024-08-26 | 5.38 | 5.45 | 5.33 | 5.43 | +1.69% | 15,564 | 8,425,656 |
| 2024-08-23 | 5.35 | 5.39 | 5.29 | 5.34 | -0.56% | 20,097 | 10,717,448 |
| 2024-08-22 | 5.4 | 5.44 | 5.35 | 5.37 | -0.37% | 19,313 | 10,394,559 |
| 2024-08-21 | 5.43 | 5.44 | 5.38 | 5.39 | -0.37% | 13,199 | 7,128,405 |
| 2024-08-20 | 5.44 | 5.47 | 5.39 | 5.41 | -0.55% | 25,059 | 13,569,881 |
| 2024-08-19 | 5.44 | 5.48 | 5.4 | 5.44 | +0.37% | 16,180 | 8,818,277 |
| 2024-08-16 | 5.52 | 5.52 | 5.42 | 5.42 | -1.28% | 17,110 | 9,339,239 |
| 2024-08-15 | 5.45 | 5.52 | 5.41 | 5.49 | +0.73% | 21,085 | 11,534,673 |
| 2024-08-14 | 5.55 | 5.57 | 5.45 | 5.45 | -2.68% | 21,935 | 12,030,864 |
| 2024-08-13 | 5.57 | 5.62 | 5.52 | 5.6 | +0.54% | 17,637 | 9,825,017 |
| 2024-08-12 | 5.68 | 5.68 | 5.55 | 5.57 | -1.24% | 29,134 | 16,282,068 |
| 2024-08-09 | 5.6 | 5.77 | 5.6 | 5.64 | -0.35% | 33,084 | 18,869,107 |
| 2024-08-08 | 5.65 | 5.7 | 5.6 | 5.66 | +0.53% | 25,194 | 14,259,355 |
| 2024-08-07 | 5.74 | 5.74 | 5.62 | 5.63 | -1.57% | 28,689 | 16,205,836 |
| 2024-08-06 | 5.66 | 5.72 | 5.61 | 5.72 | +1.42% | 35,237 | 19,950,096 |
| 2024-08-05 | 5.65 | 5.78 | 5.62 | 5.64 | -0.7% | 54,555 | 31,154,798 |
| 2024-08-02 | 5.79 | 5.79 | 5.66 | 5.68 | -1.73% | 47,979 | 27,467,184 |
| 2024-08-01 | 5.84 | 5.84 | 5.73 | 5.78 | -0.86% | 50,728 | 29,299,530 |
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：