股票概览
5.35
+1.71%
+0.09
5.25
开盘价
5.48
最高价
5.21
最低价
438,565
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 | 5.25 | 5.48 | 5.21 | 5.35 | +1.71% | 438,565 | 234,928,573 |
| 2024-08-29 | 5.18 | 5.29 | 5.14 | 5.26 | +1.15% | 300,937 | 157,345,709 |
| 2024-08-28 | 5.22 | 5.24 | 5.1 | 5.2 | -1.7% | 317,063 | 164,231,088 |
| 2024-08-27 | 5.41 | 5.41 | 5.28 | 5.29 | -2.4% | 169,067 | 89,786,157 |
| 2024-08-26 | 5.34 | 5.43 | 5.33 | 5.42 | +1.31% | 203,291 | 109,557,613 |
| 2024-08-23 | 5.27 | 5.39 | 5.27 | 5.35 | +1.13% | 158,525 | 84,391,607 |
| 2024-08-22 | 5.38 | 5.41 | 5.27 | 5.29 | -1.67% | 151,193 | 80,330,707 |
| 2024-08-21 | 5.35 | 5.41 | 5.33 | 5.38 | 0% | 123,480 | 66,222,287 |
| 2024-08-20 | 5.54 | 5.54 | 5.36 | 5.38 | -2.89% | 229,071 | 124,137,666 |
| 2024-08-19 | 5.54 | 5.62 | 5.51 | 5.54 | 0% | 182,800 | 101,582,496 |
| 2024-08-16 | 5.67 | 5.69 | 5.53 | 5.54 | -2.29% | 249,286 | 138,963,431 |
| 2024-08-15 | 5.67 | 5.72 | 5.57 | 5.67 | +0.18% | 208,290 | 117,771,234 |
| 2024-08-14 | 5.83 | 5.86 | 5.66 | 5.66 | -2.92% | 251,373 | 143,837,593 |
| 2024-08-13 | 5.85 | 5.87 | 5.74 | 5.83 | -0.34% | 192,272 | 111,282,913 |
| 2024-08-12 | 5.92 | 5.94 | 5.83 | 5.85 | -1.35% | 193,878 | 113,857,991 |
| 2024-08-09 | 6.01 | 6.1 | 5.92 | 5.93 | -0.67% | 231,567 | 139,511,642 |
| 2024-08-08 | 5.9 | 6.03 | 5.87 | 5.97 | +0.84% | 248,464 | 148,152,632 |
| 2024-08-07 | 5.96 | 5.97 | 5.88 | 5.92 | -0.5% | 164,597 | 97,188,005 |
| 2024-08-06 | 5.89 | 6.01 | 5.88 | 5.95 | +1.88% | 233,253 | 138,667,911 |
| 2024-08-05 | 5.92 | 6.03 | 5.84 | 5.84 | -1.68% | 276,886 | 164,374,965 |
| 2024-08-02 | 5.98 | 6.05 | 5.93 | 5.94 | -1.16% | 214,871 | 128,501,554 |
| 2024-08-01 | 6.11 | 6.14 | 5.99 | 6.01 | -1.64% | 325,127 | 196,301,056 |
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：