股票概览
5.55
+2.02%
+0.11
5.46
开盘价
5.63
最高价
5.37
最低价
306,884
成交量
数据更新至: 2024-08-30
技术指标
5.47
MA5 (5日均线)
5.59
MA10 (10日均线)
5.95
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 | 5.63 | 5.37 | 5.55 | +2.02% | 306,884 | 169,763,797 |
| 2024-08-29 | 5.38 | 5.46 | 5.32 | 5.44 | +0.93% | 187,810 | 101,577,980 |
| 2024-08-28 | 5.36 | 5.46 | 5.23 | 5.39 | +0.19% | 207,395 | 111,086,290 |
| 2024-08-27 | 5.58 | 5.58 | 5.36 | 5.38 | -3.76% | 221,736 | 120,526,000 |
| 2024-08-26 | 5.49 | 5.62 | 5.45 | 5.59 | +1.82% | 190,832 | 106,060,581 |
| 2024-08-23 | 5.52 | 5.61 | 5.46 | 5.49 | -1.44% | 239,116 | 131,943,429 |
| 2024-08-22 | 5.74 | 5.78 | 5.55 | 5.57 | -2.96% | 316,389 | 178,158,873 |
| 2024-08-21 | 5.77 | 5.83 | 5.74 | 5.74 | -0.86% | 192,364 | 111,075,537 |
| 2024-08-20 | 5.95 | 5.98 | 5.75 | 5.79 | -2.53% | 272,729 | 158,750,855 |
| 2024-08-19 | 6 | 6.04 | 5.93 | 5.94 | -1.98% | 301,793 | 180,349,645 |
| 2024-08-16 | 6.3 | 6.31 | 6.05 | 6.06 | -4.57% | 485,016 | 297,039,862 |
| 2024-08-15 | 6.38 | 6.53 | 6.32 | 6.35 | -0.16% | 415,611 | 266,377,606 |
| 2024-08-14 | 6.5 | 6.53 | 6.34 | 6.36 | -2.75% | 427,680 | 273,391,694 |
| 2024-08-13 | 6.31 | 6.74 | 6.26 | 6.54 | +3.81% | 701,975 | 457,241,359 |
| 2024-08-12 | 6.31 | 6.45 | 6.27 | 6.3 | +0.32% | 444,250 | 282,365,161 |
| 2024-08-09 | 6.32 | 6.36 | 6.24 | 6.28 | -1.1% | 260,601 | 163,779,365 |
| 2024-08-08 | 6.23 | 6.39 | 6.2 | 6.35 | +1.6% | 384,710 | 243,282,394 |
| 2024-08-07 | 6.4 | 6.4 | 6.2 | 6.25 | -2.5% | 390,137 | 244,701,503 |
| 2024-08-06 | 6.33 | 6.47 | 6.23 | 6.41 | +2.07% | 466,999 | 296,051,540 |
| 2024-08-05 | 6.4 | 6.54 | 6.25 | 6.28 | -1.26% | 663,882 | 422,910,528 |
| 2024-08-02 | 6.09 | 6.47 | 6.03 | 6.36 | +4.61% | 743,474 | 469,153,712 |
| 2024-08-01 | 6.12 | 6.22 | 6.03 | 6.08 | -0.65% | 342,783 | 209,736,962 |
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：