股票概览
5.35
-0.74%
-0.04
5.37
开盘价
5.44
最高价
5.26
最低价
1,469,368
成交量
数据更新至: 2024-08-30
技术指标
5.42
MA5 (5日均线)
5.45
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 | 5.37 | 5.44 | 5.26 | 5.35 | -0.74% | 1,469,368 | 785,701,118 |
| 2024-08-29 | 5.51 | 5.54 | 5.36 | 5.39 | -2.18% | 1,349,079 | 728,651,598 |
| 2024-08-28 | 5.43 | 5.6 | 5.42 | 5.51 | +1.47% | 1,139,644 | 629,927,435 |
| 2024-08-27 | 5.43 | 5.44 | 5.39 | 5.43 | +0.18% | 531,691 | 288,194,669 |
| 2024-08-26 | 5.39 | 5.44 | 5.35 | 5.42 | +0.18% | 846,378 | 457,375,447 |
| 2024-08-23 | 5.47 | 5.49 | 5.36 | 5.41 | -1.46% | 1,010,200 | 546,179,528 |
| 2024-08-22 | 5.46 | 5.5 | 5.41 | 5.49 | +0.37% | 734,211 | 401,568,251 |
| 2024-08-21 | 5.46 | 5.5 | 5.41 | 5.47 | 0% | 629,250 | 343,737,027 |
| 2024-08-20 | 5.56 | 5.59 | 5.39 | 5.47 | -1.08% | 1,152,724 | 630,408,935 |
| 2024-08-19 | 5.54 | 5.6 | 5.51 | 5.53 | -0.18% | 765,381 | 424,505,171 |
| 2024-08-16 | 5.61 | 5.63 | 5.5 | 5.54 | -1.07% | 722,631 | 400,764,947 |
| 2024-08-15 | 5.61 | 5.66 | 5.55 | 5.6 | -0.18% | 823,965 | 460,799,782 |
| 2024-08-14 | 5.5 | 5.65 | 5.46 | 5.61 | +1.81% | 1,078,653 | 602,841,915 |
| 2024-08-13 | 5.52 | 5.55 | 5.45 | 5.51 | -0.18% | 678,014 | 372,326,800 |
| 2024-08-12 | 5.49 | 5.55 | 5.49 | 5.52 | +0.73% | 556,137 | 306,974,596 |
| 2024-08-09 | 5.5 | 5.53 | 5.45 | 5.48 | -0.18% | 665,586 | 365,207,881 |
| 2024-08-08 | 5.53 | 5.58 | 5.47 | 5.49 | -0.54% | 749,056 | 412,601,570 |
| 2024-08-07 | 5.5 | 5.61 | 5.49 | 5.52 | +0.55% | 1,159,396 | 645,461,612 |
| 2024-08-06 | 5.45 | 5.54 | 5.4 | 5.49 | +0.73% | 909,235 | 498,072,669 |
| 2024-08-05 | 5.55 | 5.58 | 5.42 | 5.45 | -1.98% | 990,360 | 544,556,116 |
| 2024-08-02 | 5.54 | 5.61 | 5.49 | 5.56 | +0.36% | 1,024,329 | 568,479,445 |
| 2024-08-01 | 5.51 | 5.67 | 5.51 | 5.54 | -0.36% | 1,225,400 | 685,863,548 |
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：