股票概览
5.6
+0.9%
+0.05
5.52
开盘价
5.65
最高价
5.52
最低价
58,512
成交量
数据更新至: 2024-08-30
技术指标
5.55
MA5 (5日均线)
5.50
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 | 5.52 | 5.65 | 5.52 | 5.6 | +0.9% | 58,512 | 32,791,712 |
| 2024-08-29 | 5.51 | 5.56 | 5.48 | 5.55 | 0% | 27,967 | 15,446,057 |
| 2024-08-28 | 5.55 | 5.58 | 5.51 | 5.55 | +0.36% | 24,629 | 13,686,569 |
| 2024-08-27 | 5.48 | 5.58 | 5.48 | 5.53 | 0% | 27,623 | 15,272,784 |
| 2024-08-26 | 5.44 | 5.53 | 5.42 | 5.53 | +2.79% | 38,986 | 21,401,318 |
| 2024-08-23 | 5.33 | 5.41 | 5.29 | 5.38 | +0.19% | 30,616 | 16,364,790 |
| 2024-08-22 | 5.46 | 5.51 | 5.36 | 5.37 | -2.36% | 29,635 | 16,074,611 |
| 2024-08-21 | 5.46 | 5.5 | 5.4 | 5.5 | +0.73% | 29,165 | 15,943,954 |
| 2024-08-20 | 5.56 | 5.69 | 5.44 | 5.46 | -1.62% | 75,828 | 42,101,268 |
| 2024-08-19 | 5.54 | 5.62 | 5.54 | 5.55 | -0.18% | 29,507 | 16,447,617 |
| 2024-08-16 | 5.61 | 5.65 | 5.54 | 5.56 | -0.71% | 34,074 | 19,028,860 |
| 2024-08-15 | 5.62 | 5.67 | 5.57 | 5.6 | -0.18% | 26,199 | 14,706,387 |
| 2024-08-14 | 5.7 | 5.7 | 5.61 | 5.61 | -1.58% | 21,511 | 12,150,273 |
| 2024-08-13 | 5.63 | 5.7 | 5.58 | 5.7 | +1.24% | 28,034 | 15,865,919 |
| 2024-08-12 | 5.61 | 5.67 | 5.58 | 5.63 | 0% | 19,601 | 11,018,245 |
| 2024-08-09 | 5.72 | 5.78 | 5.63 | 5.63 | -1.4% | 38,292 | 21,876,934 |
| 2024-08-08 | 5.63 | 5.75 | 5.62 | 5.71 | +0.35% | 29,398 | 16,715,062 |
| 2024-08-07 | 5.73 | 5.75 | 5.68 | 5.69 | -0.87% | 22,199 | 12,675,481 |
| 2024-08-06 | 5.7 | 5.76 | 5.68 | 5.74 | +1.41% | 33,422 | 19,127,674 |
| 2024-08-05 | 5.72 | 5.81 | 5.65 | 5.66 | -1.57% | 31,830 | 18,263,966 |
| 2024-08-02 | 5.81 | 5.85 | 5.74 | 5.75 | -1.03% | 30,222 | 17,509,352 |
| 2024-08-01 | 5.78 | 5.85 | 5.77 | 5.81 | +0.52% | 36,799 | 21,397,230 |
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：