股票概览
5.32
-1.85%
-0.1
5.42
开盘价
5.47
最高价
5.28
最低价
1,704,905
成交量
数据更新至: 2024-08-30
技术指标
5.38
MA5 (5日均线)
5.41
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 | 5.42 | 5.47 | 5.28 | 5.32 | -1.85% | 1,704,905 | 913,233,196 |
| 2024-08-29 | 5.37 | 5.44 | 5.33 | 5.42 | +0.93% | 617,524 | 333,899,324 |
| 2024-08-28 | 5.34 | 5.47 | 5.34 | 5.37 | 0% | 666,501 | 360,455,149 |
| 2024-08-27 | 5.45 | 5.46 | 5.34 | 5.37 | -1.1% | 595,825 | 320,642,535 |
| 2024-08-26 | 5.46 | 5.49 | 5.35 | 5.43 | -0.91% | 756,238 | 408,630,320 |
| 2024-08-23 | 5.44 | 5.51 | 5.43 | 5.48 | +0.74% | 566,060 | 309,656,999 |
| 2024-08-22 | 5.37 | 5.49 | 5.34 | 5.44 | +1.3% | 745,813 | 405,213,236 |
| 2024-08-21 | 5.38 | 5.42 | 5.34 | 5.37 | -0.74% | 730,861 | 392,688,244 |
| 2024-08-20 | 5.54 | 5.55 | 5.34 | 5.41 | -2.17% | 1,167,573 | 631,303,606 |
| 2024-08-19 | 5.45 | 5.55 | 5.33 | 5.53 | -2.12% | 1,872,029 | 1,026,046,462 |
| 2024-08-16 | 5.64 | 5.7 | 5.62 | 5.65 | 0% | 768,186 | 434,508,373 |
| 2024-08-15 | 5.53 | 5.69 | 5.53 | 5.65 | +1.62% | 1,052,974 | 592,871,232 |
| 2024-08-14 | 5.49 | 5.58 | 5.44 | 5.56 | +1.28% | 968,329 | 535,844,964 |
| 2024-08-13 | 5.48 | 5.58 | 5.44 | 5.49 | +1.48% | 1,131,738 | 622,294,299 |
| 2024-08-12 | 5.46 | 5.49 | 5.39 | 5.41 | -0.92% | 786,416 | 427,585,535 |
| 2024-08-09 | 5.54 | 5.57 | 5.45 | 5.46 | -0.91% | 600,907 | 330,350,801 |
| 2024-08-08 | 5.55 | 5.6 | 5.48 | 5.51 | -1.78% | 879,572 | 486,438,019 |
| 2024-08-07 | 5.57 | 5.7 | 5.56 | 5.61 | +0.36% | 953,011 | 536,930,519 |
| 2024-08-06 | 5.53 | 5.59 | 5.48 | 5.59 | +1.45% | 1,083,751 | 600,214,510 |
| 2024-08-05 | 5.59 | 5.67 | 5.47 | 5.51 | -2.65% | 1,557,927 | 865,672,985 |
| 2024-08-02 | 5.7 | 5.8 | 5.65 | 5.66 | -1.39% | 1,244,868 | 710,738,751 |
| 2024-08-01 | 5.65 | 5.82 | 5.62 | 5.74 | +1.41% | 2,182,674 | 1,256,634,866 |
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：