股票概览
5.5
+0.55%
+0.03
5.47
开盘价
5.55
最高价
5.43
最低价
109,300
成交量
数据更新至: 2024-08-30
技术指标
5.25
MA5 (5日均线)
5.17
MA10 (10日均线)
5.26
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 | 5.47 | 5.55 | 5.43 | 5.5 | +0.55% | 109,300 | 60,050,909 |
| 2024-08-29 | 5.43 | 5.54 | 5.24 | 5.47 | +5.8% | 194,353 | 104,902,501 |
| 2024-08-28 | 5.04 | 5.17 | 5.01 | 5.17 | +2.78% | 60,189 | 30,805,490 |
| 2024-08-27 | 5.08 | 5.1 | 5.01 | 5.03 | -1.18% | 40,119 | 20,221,508 |
| 2024-08-26 | 5.04 | 5.09 | 4.98 | 5.09 | +1.39% | 45,624 | 23,047,094 |
| 2024-08-23 | 5.03 | 5.04 | 4.96 | 5.02 | -0.2% | 36,348 | 18,184,341 |
| 2024-08-22 | 5.1 | 5.13 | 5.02 | 5.03 | -0.98% | 40,335 | 20,440,992 |
| 2024-08-21 | 5.05 | 5.14 | 5.04 | 5.08 | +0.59% | 48,546 | 24,729,506 |
| 2024-08-20 | 5.28 | 5.28 | 5.04 | 5.05 | -4.17% | 83,306 | 42,557,611 |
| 2024-08-19 | 5.3 | 5.33 | 5.27 | 5.27 | -0.57% | 33,586 | 17,783,789 |
| 2024-08-16 | 5.37 | 5.37 | 5.26 | 5.3 | -0.75% | 54,627 | 28,987,235 |
| 2024-08-15 | 5.26 | 5.37 | 5.25 | 5.34 | +1.33% | 46,970 | 24,998,095 |
| 2024-08-14 | 5.31 | 5.34 | 5.26 | 5.27 | -0.75% | 26,961 | 14,284,788 |
| 2024-08-13 | 5.35 | 5.38 | 5.26 | 5.31 | -0.56% | 40,046 | 21,250,729 |
| 2024-08-12 | 5.4 | 5.44 | 5.32 | 5.34 | -1.11% | 42,746 | 22,978,839 |
| 2024-08-09 | 5.41 | 5.48 | 5.4 | 5.4 | -0.37% | 43,247 | 23,544,110 |
| 2024-08-08 | 5.41 | 5.45 | 5.31 | 5.42 | +0.74% | 56,201 | 30,273,759 |
| 2024-08-07 | 5.37 | 5.44 | 5.35 | 5.38 | +0.19% | 39,595 | 21,380,481 |
| 2024-08-06 | 5.45 | 5.5 | 5.33 | 5.37 | -0.74% | 73,768 | 39,890,088 |
| 2024-08-05 | 5.58 | 5.64 | 5.4 | 5.41 | -3.22% | 67,878 | 37,476,617 |
| 2024-08-02 | 5.64 | 5.7 | 5.57 | 5.59 | -1.24% | 47,146 | 26,528,028 |
| 2024-08-01 | 5.66 | 5.68 | 5.6 | 5.66 | +0.18% | 58,595 | 33,062,203 |
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：