股票概览
5.61
+2%
+0.11
5.46
开盘价
5.73
最高价
5.46
最低价
43,833
成交量
数据更新至: 2024-08-30
技术指标
5.53
MA5 (5日均线)
5.53
MA10 (10日均线)
5.69
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 | 5.46 | 5.73 | 5.46 | 5.61 | +2% | 43,833 | 24,556,071 |
| 2024-08-29 | 5.4 | 5.51 | 5.38 | 5.5 | -0.18% | 28,050 | 15,291,578 |
| 2024-08-28 | 5.6 | 5.69 | 5.5 | 5.51 | +0.36% | 43,674 | 24,245,812 |
| 2024-08-27 | 5.53 | 5.58 | 5.46 | 5.49 | -0.72% | 17,163 | 9,466,867 |
| 2024-08-26 | 5.45 | 5.55 | 5.43 | 5.53 | +1.28% | 16,905 | 9,317,755 |
| 2024-08-23 | 5.45 | 5.47 | 5.35 | 5.46 | +0.37% | 22,568 | 12,236,832 |
| 2024-08-22 | 5.55 | 5.56 | 5.44 | 5.44 | -2.16% | 19,739 | 10,861,639 |
| 2024-08-21 | 5.55 | 5.58 | 5.53 | 5.56 | +0.18% | 11,067 | 6,148,327 |
| 2024-08-20 | 5.62 | 5.64 | 5.51 | 5.55 | -1.42% | 28,841 | 16,040,903 |
| 2024-08-19 | 5.64 | 5.69 | 5.59 | 5.63 | -0.35% | 19,810 | 11,183,767 |
| 2024-08-16 | 5.73 | 5.74 | 5.64 | 5.65 | -1.74% | 17,893 | 10,179,893 |
| 2024-08-15 | 5.72 | 5.77 | 5.67 | 5.75 | +0.52% | 26,132 | 14,980,539 |
| 2024-08-14 | 5.8 | 5.81 | 5.7 | 5.72 | -1.38% | 25,187 | 14,486,606 |
| 2024-08-13 | 5.85 | 5.86 | 5.73 | 5.8 | -0.34% | 26,629 | 15,375,431 |
| 2024-08-12 | 5.87 | 5.88 | 5.8 | 5.82 | -0.85% | 34,289 | 20,007,817 |
| 2024-08-09 | 6.01 | 6.02 | 5.87 | 5.87 | -1.84% | 47,832 | 28,365,584 |
| 2024-08-08 | 5.88 | 6.06 | 5.88 | 5.98 | +0.5% | 70,577 | 42,195,011 |
| 2024-08-07 | 6.02 | 6.04 | 5.91 | 5.95 | -1.65% | 68,529 | 40,828,111 |
| 2024-08-06 | 5.99 | 6.06 | 5.93 | 6.05 | +1.85% | 73,503 | 44,055,663 |
| 2024-08-05 | 6.03 | 6.12 | 5.92 | 5.94 | -1% | 94,866 | 57,225,571 |
| 2024-08-02 | 6.12 | 6.16 | 5.97 | 6 | -2.28% | 106,107 | 64,148,443 |
| 2024-08-01 | 6.18 | 6.24 | 6.09 | 6.14 | -1.13% | 113,791 | 70,058,093 |
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：