股票概览
5.52
+6.36%
+0.33
5.19
开盘价
5.69
最高价
5.16
最低价
656,467
成交量
数据更新至: 2024-08-30
技术指标
5.31
MA5 (5日均线)
5.46
MA10 (10日均线)
5.68
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 | 5.19 | 5.69 | 5.16 | 5.52 | +6.36% | 656,467 | 362,035,154 |
| 2024-08-29 | 5.21 | 5.21 | 5.12 | 5.19 | 0% | 185,876 | 96,170,069 |
| 2024-08-28 | 5.24 | 5.28 | 5.16 | 5.19 | -0.76% | 152,403 | 79,602,769 |
| 2024-08-27 | 5.4 | 5.4 | 5.22 | 5.23 | -3.51% | 186,051 | 97,862,883 |
| 2024-08-26 | 5.37 | 5.5 | 5.33 | 5.42 | +0.93% | 200,969 | 109,166,210 |
| 2024-08-23 | 5.52 | 5.52 | 5.31 | 5.37 | -2.89% | 358,186 | 193,379,929 |
| 2024-08-22 | 5.67 | 5.75 | 5.51 | 5.53 | -2.47% | 245,267 | 136,916,023 |
| 2024-08-21 | 5.67 | 5.7 | 5.55 | 5.67 | 0% | 205,410 | 115,578,794 |
| 2024-08-20 | 5.81 | 5.82 | 5.64 | 5.67 | -2.07% | 200,289 | 114,117,603 |
| 2024-08-19 | 5.81 | 5.89 | 5.76 | 5.79 | -1.36% | 247,929 | 144,399,882 |
| 2024-08-16 | 5.98 | 6.01 | 5.84 | 5.87 | -2.49% | 280,492 | 165,125,289 |
| 2024-08-15 | 5.88 | 6.13 | 5.84 | 6.02 | +2.38% | 357,996 | 214,555,402 |
| 2024-08-14 | 5.86 | 5.95 | 5.83 | 5.88 | 0% | 208,255 | 122,831,383 |
| 2024-08-13 | 5.99 | 6.03 | 5.82 | 5.88 | -2.49% | 316,331 | 186,081,513 |
| 2024-08-12 | 6.42 | 6.43 | 5.92 | 6.03 | 0% | 611,833 | 372,842,347 |
| 2024-08-09 | 5.92 | 6.22 | 5.92 | 6.03 | +1.34% | 512,620 | 314,185,608 |
| 2024-08-08 | 5.88 | 6.17 | 5.82 | 5.95 | +1.71% | 343,316 | 205,081,621 |
| 2024-08-07 | 5.84 | 5.92 | 5.75 | 5.85 | -0.68% | 178,791 | 104,250,147 |
| 2024-08-06 | 5.74 | 5.93 | 5.72 | 5.89 | +3.33% | 305,421 | 177,800,301 |
| 2024-08-05 | 5.7 | 5.88 | 5.66 | 5.7 | -0.18% | 275,610 | 159,268,822 |
| 2024-08-02 | 5.77 | 5.8 | 5.71 | 5.71 | -1.72% | 256,464 | 147,338,499 |
| 2024-08-01 | 5.98 | 6.02 | 5.8 | 5.81 | -3.01% | 294,465 | 172,606,025 |
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：