股票概览
5.64
+1.62%
+0.09
5.53
开盘价
5.69
最高价
5.5
最低价
216,939
成交量
数据更新至: 2024-08-30
技术指标
5.51
MA5 (5日均线)
5.50
MA10 (10日均线)
5.54
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 | 5.53 | 5.69 | 5.5 | 5.64 | +1.62% | 216,939 | 121,826,048 |
| 2024-08-29 | 5.42 | 5.56 | 5.35 | 5.55 | +1.83% | 160,173 | 88,123,560 |
| 2024-08-28 | 5.41 | 5.51 | 5.41 | 5.45 | +0.37% | 119,510 | 65,318,629 |
| 2024-08-27 | 5.47 | 5.48 | 5.37 | 5.43 | -1.27% | 111,063 | 60,093,804 |
| 2024-08-26 | 5.44 | 5.54 | 5.42 | 5.5 | +1.66% | 150,548 | 82,544,433 |
| 2024-08-23 | 5.34 | 5.42 | 5.3 | 5.41 | +0.19% | 108,751 | 58,400,012 |
| 2024-08-22 | 5.53 | 5.53 | 5.37 | 5.4 | -2.17% | 168,985 | 91,693,313 |
| 2024-08-21 | 5.5 | 5.56 | 5.46 | 5.52 | +0.36% | 129,280 | 71,299,605 |
| 2024-08-20 | 5.63 | 5.64 | 5.46 | 5.5 | -2.14% | 196,730 | 108,728,286 |
| 2024-08-19 | 5.55 | 5.7 | 5.55 | 5.62 | +1.81% | 310,120 | 174,773,083 |
| 2024-08-16 | 5.68 | 5.71 | 5.5 | 5.52 | -0.72% | 233,987 | 130,699,513 |
| 2024-08-15 | 5.45 | 5.59 | 5.43 | 5.56 | +1.46% | 195,370 | 108,029,070 |
| 2024-08-14 | 5.56 | 5.59 | 5.48 | 5.48 | -1.44% | 135,995 | 75,019,468 |
| 2024-08-13 | 5.57 | 5.62 | 5.48 | 5.56 | +0.54% | 166,128 | 92,077,700 |
| 2024-08-12 | 5.49 | 5.54 | 5.46 | 5.53 | -1.78% | 235,474 | 129,576,679 |
| 2024-08-09 | 5.65 | 5.73 | 5.62 | 5.63 | +0.36% | 294,452 | 166,971,864 |
| 2024-08-08 | 5.65 | 5.65 | 5.5 | 5.61 | 0% | 198,901 | 110,856,207 |
| 2024-08-07 | 5.62 | 5.7 | 5.56 | 5.61 | -0.36% | 166,418 | 93,816,336 |
| 2024-08-06 | 5.64 | 5.67 | 5.55 | 5.63 | +0.9% | 173,989 | 97,592,598 |
| 2024-08-05 | 5.69 | 5.79 | 5.58 | 5.58 | -3.46% | 248,832 | 141,434,187 |
| 2024-08-02 | 5.78 | 5.83 | 5.73 | 5.78 | -1.87% | 237,086 | 137,055,605 |
| 2024-08-01 | 5.99 | 6.01 | 5.85 | 5.89 | -0.51% | 283,508 | 168,148,187 |
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：