股票概览
5.55
+2.02%
+0.11
5.44
开盘价
5.66
最高价
5.44
最低价
33,342
成交量
数据更新至: 2024-08-30
技术指标
5.50
MA5 (5日均线)
5.55
MA10 (10日均线)
5.71
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 | 5.44 | 5.66 | 5.44 | 5.55 | +2.02% | 33,342 | 18,555,251 |
| 2024-08-29 | 5.35 | 5.51 | 5.34 | 5.44 | +0.37% | 33,039 | 17,918,440 |
| 2024-08-28 | 5.45 | 5.59 | 5.34 | 5.42 | -1.45% | 34,084 | 18,635,275 |
| 2024-08-27 | 5.57 | 5.7 | 5.44 | 5.5 | -1.26% | 34,830 | 19,237,243 |
| 2024-08-26 | 5.38 | 5.64 | 5.36 | 5.57 | +4.11% | 34,818 | 19,334,513 |
| 2024-08-23 | 5.48 | 5.51 | 5.31 | 5.35 | -2.37% | 31,712 | 17,025,695 |
| 2024-08-22 | 5.59 | 5.69 | 5.45 | 5.48 | -1.97% | 35,994 | 19,874,668 |
| 2024-08-21 | 5.7 | 5.75 | 5.56 | 5.59 | -2.44% | 39,744 | 22,374,512 |
| 2024-08-20 | 5.92 | 5.99 | 5.71 | 5.73 | -2.39% | 39,856 | 23,179,452 |
| 2024-08-19 | 5.81 | 6.03 | 5.7 | 5.87 | +0.17% | 52,596 | 30,926,263 |
| 2024-08-16 | 5.98 | 6.03 | 5.84 | 5.86 | -2.82% | 59,480 | 35,363,776 |
| 2024-08-15 | 5.83 | 6.03 | 5.74 | 6.03 | +3.61% | 84,767 | 50,205,483 |
| 2024-08-14 | 5.85 | 5.93 | 5.81 | 5.82 | -1.36% | 49,023 | 28,728,480 |
| 2024-08-13 | 5.86 | 5.94 | 5.7 | 5.9 | +0.34% | 58,949 | 34,396,908 |
| 2024-08-12 | 6.01 | 6.03 | 5.81 | 5.88 | -2.65% | 64,668 | 37,960,994 |
| 2024-08-09 | 6.21 | 6.27 | 5.97 | 6.04 | -2.74% | 104,125 | 63,162,131 |
| 2024-08-08 | 6.11 | 6.69 | 6 | 6.21 | +1.64% | 172,385 | 108,478,897 |
| 2024-08-07 | 5.56 | 6.11 | 5.49 | 6.11 | +10.09% | 82,895 | 48,874,845 |
| 2024-08-06 | 5.39 | 5.57 | 5.39 | 5.55 | +2.97% | 24,622 | 13,540,035 |
| 2024-08-05 | 5.52 | 5.61 | 5.36 | 5.39 | -2.36% | 21,749 | 11,931,669 |
| 2024-08-02 | 5.59 | 5.65 | 5.48 | 5.52 | -1.25% | 21,247 | 11,848,946 |
| 2024-08-01 | 5.62 | 5.8 | 5.55 | 5.59 | -0.18% | 27,268 | 15,297,320 |
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：