股票概览
5.47
+0.55%
+0.03
5.45
开盘价
5.54
最高价
5.44
最低价
156,291
成交量
数据更新至: 2024-08-30
技术指标
5.45
MA5 (5日均线)
5.44
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 | 5.45 | 5.54 | 5.44 | 5.47 | +0.55% | 156,291 | 85,869,358 |
| 2024-08-29 | 5.4 | 5.45 | 5.32 | 5.44 | 0% | 115,555 | 62,406,112 |
| 2024-08-28 | 5.44 | 5.49 | 5.38 | 5.44 | -0.18% | 85,093 | 46,221,039 |
| 2024-08-27 | 5.4 | 5.46 | 5.37 | 5.45 | +0.37% | 88,142 | 47,872,228 |
| 2024-08-26 | 5.32 | 5.44 | 5.32 | 5.43 | +1.5% | 95,259 | 51,422,200 |
| 2024-08-23 | 5.4 | 5.43 | 5.33 | 5.35 | -0.19% | 88,982 | 47,751,742 |
| 2024-08-22 | 5.38 | 5.4 | 5.33 | 5.36 | -0.74% | 89,400 | 47,966,114 |
| 2024-08-21 | 5.43 | 5.48 | 5.37 | 5.4 | -0.55% | 92,837 | 50,206,015 |
| 2024-08-20 | 5.58 | 5.6 | 5.41 | 5.43 | -2.69% | 140,182 | 76,587,650 |
| 2024-08-19 | 5.44 | 5.6 | 5.41 | 5.58 | +2.57% | 160,644 | 89,063,283 |
| 2024-08-16 | 5.45 | 5.5 | 5.43 | 5.44 | -0.18% | 96,896 | 52,942,881 |
| 2024-08-15 | 5.39 | 5.49 | 5.36 | 5.45 | +1.3% | 129,591 | 70,446,283 |
| 2024-08-14 | 5.49 | 5.51 | 5.38 | 5.38 | -2.36% | 125,808 | 68,027,350 |
| 2024-08-13 | 5.5 | 5.54 | 5.44 | 5.51 | +0.55% | 108,244 | 59,464,538 |
| 2024-08-12 | 5.52 | 5.55 | 5.47 | 5.48 | -1.08% | 122,501 | 67,332,408 |
| 2024-08-09 | 5.61 | 5.65 | 5.53 | 5.54 | -0.36% | 101,974 | 56,944,827 |
| 2024-08-08 | 5.62 | 5.62 | 5.52 | 5.56 | -1.07% | 121,246 | 67,407,796 |
| 2024-08-07 | 5.63 | 5.65 | 5.58 | 5.62 | -0.35% | 105,289 | 59,108,252 |
| 2024-08-06 | 5.67 | 5.7 | 5.59 | 5.64 | +0.89% | 136,567 | 77,151,121 |
| 2024-08-05 | 5.72 | 5.78 | 5.56 | 5.59 | -2.95% | 182,851 | 103,832,114 |
| 2024-08-02 | 5.78 | 5.84 | 5.75 | 5.76 | -1.03% | 127,157 | 73,597,321 |
| 2024-08-01 | 5.84 | 5.92 | 5.8 | 5.82 | -0.34% | 155,668 | 90,934,195 |
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：