股票概览
5.6
-1.23%
-0.07
5.68
开盘价
5.7
最高价
5.59
最低价
400,071
成交量
数据更新至: 2024-08-30
技术指标
5.57
MA5 (5日均线)
5.59
MA10 (10日均线)
5.64
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 | 5.68 | 5.7 | 5.59 | 5.6 | -1.23% | 400,071 | 226,073,034 |
| 2024-08-29 | 5.61 | 5.72 | 5.54 | 5.67 | +0.89% | 258,283 | 146,333,101 |
| 2024-08-28 | 5.49 | 5.7 | 5.47 | 5.62 | +3.12% | 360,422 | 202,598,847 |
| 2024-08-27 | 5.48 | 5.5 | 5.42 | 5.45 | -0.73% | 149,077 | 81,369,245 |
| 2024-08-26 | 5.6 | 5.61 | 5.45 | 5.49 | -1.44% | 182,516 | 100,276,651 |
| 2024-08-23 | 5.51 | 5.65 | 5.51 | 5.57 | +0.18% | 157,562 | 87,660,891 |
| 2024-08-22 | 5.55 | 5.61 | 5.5 | 5.56 | +0.36% | 191,316 | 106,377,555 |
| 2024-08-21 | 5.62 | 5.67 | 5.4 | 5.54 | -1.42% | 354,031 | 194,761,781 |
| 2024-08-20 | 5.78 | 5.81 | 5.57 | 5.62 | -2.77% | 244,422 | 137,648,326 |
| 2024-08-19 | 5.67 | 5.85 | 5.67 | 5.78 | +1.58% | 194,315 | 112,331,614 |
| 2024-08-16 | 5.73 | 5.76 | 5.65 | 5.69 | -0.52% | 141,389 | 80,534,916 |
| 2024-08-15 | 5.68 | 5.8 | 5.64 | 5.72 | +0.53% | 138,025 | 79,112,460 |
| 2024-08-14 | 5.75 | 5.77 | 5.67 | 5.69 | -1.22% | 165,523 | 94,505,901 |
| 2024-08-13 | 5.67 | 5.76 | 5.65 | 5.76 | +1.41% | 191,992 | 109,543,079 |
| 2024-08-12 | 5.7 | 5.76 | 5.63 | 5.68 | -0.53% | 265,399 | 151,103,652 |
| 2024-08-09 | 5.7 | 5.79 | 5.7 | 5.71 | +0.35% | 158,023 | 90,604,303 |
| 2024-08-08 | 5.69 | 5.7 | 5.58 | 5.69 | 0% | 150,215 | 84,861,061 |
| 2024-08-07 | 5.67 | 5.72 | 5.62 | 5.69 | +0.35% | 185,538 | 105,318,360 |
| 2024-08-06 | 5.62 | 5.72 | 5.58 | 5.67 | +0.89% | 207,239 | 117,007,327 |
| 2024-08-05 | 5.65 | 5.76 | 5.6 | 5.62 | -1.58% | 203,507 | 115,389,661 |
| 2024-08-02 | 5.76 | 5.83 | 5.69 | 5.71 | -1.38% | 188,241 | 108,204,544 |
| 2024-08-01 | 5.8 | 5.87 | 5.78 | 5.79 | -0.34% | 255,885 | 148,934,269 |
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：