股票概览
5.54
+1.09%
+0.06
5.41
开盘价
5.62
最高价
5.38
最低价
180,001
成交量
数据更新至: 2024-08-30
技术指标
5.48
MA5 (5日均线)
5.70
MA10 (10日均线)
5.63
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 | 5.41 | 5.62 | 5.38 | 5.54 | +1.09% | 180,001 | 99,490,785 |
| 2024-08-29 | 5.37 | 5.59 | 5.26 | 5.48 | +0.74% | 194,031 | 105,069,321 |
| 2024-08-28 | 5.51 | 5.67 | 5.41 | 5.44 | -5.06% | 274,300 | 150,591,393 |
| 2024-08-27 | 5.15 | 5.73 | 5.15 | 5.73 | +9.98% | 153,561 | 86,633,702 |
| 2024-08-26 | 5.05 | 5.25 | 4.92 | 5.21 | -0.38% | 167,315 | 84,833,013 |
| 2024-08-23 | 5.55 | 5.57 | 5.12 | 5.23 | -7.92% | 256,989 | 136,747,878 |
| 2024-08-22 | 6.12 | 6.18 | 5.57 | 5.68 | -8.09% | 319,684 | 186,604,256 |
| 2024-08-21 | 5.9 | 6.27 | 5.8 | 6.18 | +3% | 389,775 | 236,749,876 |
| 2024-08-20 | 6.38 | 6.57 | 5.86 | 6 | -7.83% | 506,075 | 309,945,304 |
| 2024-08-19 | 6.51 | 6.51 | 6.22 | 6.51 | +9.97% | 402,254 | 261,340,222 |
| 2024-08-16 | 5.51 | 5.92 | 5.51 | 5.92 | +10.04% | 109,077 | 63,760,205 |
| 2024-08-15 | 5.38 | 5.5 | 5.35 | 5.38 | -0.37% | 61,216 | 33,101,275 |
| 2024-08-14 | 5.51 | 5.54 | 5.36 | 5.4 | -3.05% | 71,050 | 38,491,079 |
| 2024-08-13 | 5.59 | 5.61 | 5.46 | 5.57 | -1.42% | 79,501 | 43,932,690 |
| 2024-08-12 | 5.49 | 5.68 | 5.47 | 5.65 | +3.48% | 123,257 | 69,137,648 |
| 2024-08-09 | 5.63 | 5.66 | 5.45 | 5.46 | -3.53% | 85,809 | 47,408,448 |
| 2024-08-08 | 5.51 | 5.71 | 5.51 | 5.66 | +1.98% | 108,604 | 61,274,882 |
| 2024-08-07 | 5.66 | 5.7 | 5.54 | 5.55 | -2.12% | 72,587 | 40,550,853 |
| 2024-08-06 | 5.43 | 5.67 | 5.43 | 5.67 | +4.42% | 110,573 | 61,747,191 |
| 2024-08-05 | 5.51 | 5.63 | 5.43 | 5.43 | -2.86% | 93,300 | 51,577,662 |
| 2024-08-02 | 5.6 | 5.79 | 5.58 | 5.59 | -1.76% | 129,237 | 73,494,104 |
| 2024-08-01 | 5.71 | 5.88 | 5.66 | 5.69 | -1.04% | 152,876 | 88,015,916 |
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：