股票概览
5.57
+0.91%
+0.05
5.54
开盘价
5.63
最高价
5.5
最低价
96,944
成交量
数据更新至: 2024-08-30
技术指标
5.46
MA5 (5日均线)
5.42
MA10 (10日均线)
5.44
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 | 5.63 | 5.5 | 5.57 | +0.91% | 96,944 | 54,122,828 |
| 2024-08-29 | 5.35 | 5.53 | 5.33 | 5.52 | +2.79% | 82,466 | 45,089,960 |
| 2024-08-28 | 5.34 | 5.43 | 5.3 | 5.37 | +0.19% | 58,341 | 31,327,083 |
| 2024-08-27 | 5.44 | 5.45 | 5.33 | 5.36 | -1.83% | 72,976 | 39,182,329 |
| 2024-08-26 | 5.31 | 5.5 | 5.29 | 5.46 | +2.44% | 98,532 | 53,722,645 |
| 2024-08-23 | 5.35 | 5.38 | 5.28 | 5.33 | -0.56% | 63,218 | 33,596,060 |
| 2024-08-22 | 5.46 | 5.47 | 5.35 | 5.36 | -1.11% | 62,199 | 33,593,390 |
| 2024-08-21 | 5.34 | 5.45 | 5.32 | 5.42 | +1.31% | 73,988 | 40,072,847 |
| 2024-08-20 | 5.44 | 5.49 | 5.31 | 5.35 | -2.01% | 69,410 | 37,374,912 |
| 2024-08-19 | 5.4 | 5.52 | 5.38 | 5.46 | +0.74% | 68,732 | 37,555,690 |
| 2024-08-16 | 5.52 | 5.54 | 5.42 | 5.42 | -1.63% | 50,682 | 27,682,157 |
| 2024-08-15 | 5.39 | 5.54 | 5.38 | 5.51 | +1.85% | 77,536 | 42,517,362 |
| 2024-08-14 | 5.49 | 5.51 | 5.4 | 5.41 | -1.28% | 50,263 | 27,289,833 |
| 2024-08-13 | 5.44 | 5.48 | 5.38 | 5.48 | +1.29% | 50,310 | 27,365,395 |
| 2024-08-12 | 5.45 | 5.47 | 5.37 | 5.41 | -0.73% | 57,596 | 31,181,193 |
| 2024-08-09 | 5.52 | 5.58 | 5.44 | 5.45 | -1.09% | 52,803 | 29,018,590 |
| 2024-08-08 | 5.48 | 5.54 | 5.44 | 5.51 | +0.18% | 59,856 | 32,857,695 |
| 2024-08-07 | 5.48 | 5.54 | 5.45 | 5.5 | 0% | 58,331 | 32,082,422 |
| 2024-08-06 | 5.46 | 5.54 | 5.43 | 5.5 | +1.29% | 69,736 | 38,270,436 |
| 2024-08-05 | 5.54 | 5.63 | 5.42 | 5.43 | -2.51% | 91,088 | 50,293,924 |
| 2024-08-02 | 5.6 | 5.67 | 5.54 | 5.57 | -0.54% | 82,648 | 46,378,389 |
| 2024-08-01 | 5.68 | 5.72 | 5.55 | 5.6 | -1.23% | 135,072 | 75,695,993 |
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：