股票概览
5.58
+0.18%
+0.01
5.52
开盘价
5.65
最高价
5.46
最低价
86,438
成交量
数据更新至: 2024-08-30
技术指标
5.42
MA5 (5日均线)
5.43
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 | 5.52 | 5.65 | 5.46 | 5.58 | +0.18% | 86,438 | 48,192,440 |
| 2024-08-29 | 5.37 | 5.68 | 5.32 | 5.57 | +3.72% | 93,192 | 51,484,900 |
| 2024-08-28 | 5.27 | 5.43 | 5.23 | 5.37 | +1.32% | 41,679 | 22,315,286 |
| 2024-08-27 | 5.29 | 5.4 | 5.27 | 5.3 | +0.38% | 45,739 | 24,406,495 |
| 2024-08-26 | 5.22 | 5.3 | 5.15 | 5.28 | +1.15% | 33,550 | 17,634,712 |
| 2024-08-23 | 5.35 | 5.38 | 5.2 | 5.22 | -2.43% | 47,101 | 24,742,714 |
| 2024-08-22 | 5.5 | 5.53 | 5.34 | 5.35 | -2.55% | 42,694 | 23,102,114 |
| 2024-08-21 | 5.5 | 5.56 | 5.47 | 5.49 | -0.72% | 28,441 | 15,656,793 |
| 2024-08-20 | 5.64 | 5.66 | 5.51 | 5.53 | -2.12% | 36,515 | 20,334,235 |
| 2024-08-19 | 5.71 | 5.76 | 5.63 | 5.65 | -1.74% | 49,090 | 27,943,457 |
| 2024-08-16 | 5.74 | 5.78 | 5.66 | 5.75 | +0.7% | 48,732 | 27,921,945 |
| 2024-08-15 | 5.68 | 5.77 | 5.66 | 5.71 | 0% | 41,740 | 23,857,266 |
| 2024-08-14 | 5.78 | 5.79 | 5.68 | 5.71 | -1.55% | 48,009 | 27,473,960 |
| 2024-08-13 | 5.86 | 5.9 | 5.73 | 5.8 | -1.86% | 56,464 | 32,692,821 |
| 2024-08-12 | 5.82 | 5.98 | 5.79 | 5.91 | +1.72% | 70,075 | 41,362,893 |
| 2024-08-09 | 5.92 | 5.99 | 5.81 | 5.81 | -1.86% | 59,080 | 34,723,026 |
| 2024-08-08 | 5.88 | 5.98 | 5.84 | 5.92 | +0.34% | 71,611 | 42,505,582 |
| 2024-08-07 | 5.93 | 5.94 | 5.83 | 5.9 | -0.67% | 53,091 | 31,298,980 |
| 2024-08-06 | 5.79 | 5.96 | 5.76 | 5.94 | +3.66% | 87,400 | 51,200,312 |
| 2024-08-05 | 5.8 | 5.93 | 5.73 | 5.73 | -2.05% | 84,547 | 49,368,959 |
| 2024-08-02 | 5.75 | 6.01 | 5.74 | 5.85 | +0.34% | 101,469 | 60,002,496 |
| 2024-08-01 | 5.79 | 5.9 | 5.77 | 5.83 | +0.87% | 79,549 | 46,354,088 |
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：