股票概览
5.37
+1.13%
+0.06
5.31
开盘价
5.42
最高价
5.27
最低价
52,955
成交量
数据更新至: 2024-08-30
技术指标
5.30
MA5 (5日均线)
5.35
MA10 (10日均线)
5.58
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 | 5.31 | 5.42 | 5.27 | 5.37 | +1.13% | 52,955 | 28,441,470 |
| 2024-08-29 | 5.2 | 5.32 | 5.18 | 5.31 | +1.34% | 39,250 | 20,702,522 |
| 2024-08-28 | 5.19 | 5.29 | 5.19 | 5.24 | +0.38% | 27,763 | 14,588,236 |
| 2024-08-27 | 5.36 | 5.36 | 5.19 | 5.22 | -2.61% | 36,551 | 19,217,468 |
| 2024-08-26 | 5.31 | 5.37 | 5.26 | 5.36 | +1.13% | 36,998 | 19,722,472 |
| 2024-08-23 | 5.39 | 5.4 | 5.22 | 5.3 | -0.93% | 39,455 | 20,851,466 |
| 2024-08-22 | 5.39 | 5.47 | 5.34 | 5.35 | -0.56% | 38,026 | 20,545,289 |
| 2024-08-21 | 5.4 | 5.44 | 5.36 | 5.38 | -0.55% | 32,169 | 17,353,970 |
| 2024-08-20 | 5.57 | 5.59 | 5.39 | 5.41 | -3.39% | 61,229 | 33,335,674 |
| 2024-08-19 | 5.63 | 5.67 | 5.59 | 5.6 | -1.06% | 44,858 | 25,215,400 |
| 2024-08-16 | 5.77 | 5.77 | 5.65 | 5.66 | -2.25% | 70,911 | 40,313,361 |
| 2024-08-15 | 5.76 | 5.8 | 5.68 | 5.79 | +0.17% | 50,351 | 28,943,803 |
| 2024-08-14 | 5.77 | 5.84 | 5.75 | 5.78 | 0% | 42,835 | 24,793,483 |
| 2024-08-13 | 5.8 | 5.82 | 5.69 | 5.78 | -1.2% | 70,978 | 40,801,617 |
| 2024-08-12 | 5.91 | 6.04 | 5.81 | 5.85 | +0.69% | 112,110 | 66,467,136 |
| 2024-08-09 | 5.86 | 5.93 | 5.8 | 5.81 | -1.69% | 80,653 | 47,164,173 |
| 2024-08-08 | 6 | 6.02 | 5.88 | 5.91 | -3.27% | 147,327 | 87,355,626 |
| 2024-08-07 | 5.85 | 6.23 | 5.77 | 6.11 | +5.89% | 234,133 | 141,050,086 |
| 2024-08-06 | 5.69 | 5.77 | 5.65 | 5.77 | +1.76% | 56,678 | 32,424,719 |
| 2024-08-05 | 5.73 | 5.83 | 5.65 | 5.67 | -1.73% | 66,111 | 37,982,501 |
| 2024-08-02 | 5.82 | 5.87 | 5.77 | 5.77 | -1.7% | 53,490 | 31,131,449 |
| 2024-08-01 | 5.96 | 6 | 5.85 | 5.87 | -0.84% | 84,901 | 50,210,817 |
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：