股票概览
5.43
+1.69%
+0.09
5.32
开盘价
5.48
最高价
5.28
最低价
30,470
成交量
数据更新至: 2024-08-30
技术指标
5.36
MA5 (5日均线)
5.38
MA10 (10日均线)
5.55
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 | 5.32 | 5.48 | 5.28 | 5.43 | +1.69% | 30,470 | 16,445,487 |
| 2024-08-29 | 5.36 | 5.37 | 5.25 | 5.34 | +0.19% | 12,709 | 6,757,813 |
| 2024-08-28 | 5.24 | 5.38 | 5.22 | 5.33 | +0.76% | 24,102 | 12,841,681 |
| 2024-08-27 | 5.39 | 5.4 | 5.25 | 5.29 | -1.86% | 13,483 | 7,139,634 |
| 2024-08-26 | 5.3 | 5.4 | 5.25 | 5.39 | +2.08% | 15,777 | 8,461,991 |
| 2024-08-23 | 5.32 | 5.32 | 5.19 | 5.28 | -0.38% | 15,436 | 8,097,885 |
| 2024-08-22 | 5.44 | 5.49 | 5.29 | 5.3 | -3.11% | 17,836 | 9,578,309 |
| 2024-08-21 | 5.46 | 5.52 | 5.42 | 5.47 | 0% | 17,925 | 9,828,896 |
| 2024-08-20 | 5.47 | 5.54 | 5.37 | 5.47 | -0.55% | 20,686 | 11,270,552 |
| 2024-08-19 | 5.54 | 5.56 | 5.45 | 5.5 | -1.43% | 24,974 | 13,721,882 |
| 2024-08-16 | 5.71 | 5.71 | 5.57 | 5.58 | -1.24% | 20,071 | 11,269,627 |
| 2024-08-15 | 5.65 | 5.72 | 5.61 | 5.65 | -0.53% | 25,194 | 14,260,402 |
| 2024-08-14 | 5.7 | 5.78 | 5.61 | 5.68 | +0.89% | 38,073 | 21,563,074 |
| 2024-08-13 | 5.72 | 5.73 | 5.59 | 5.63 | -1.57% | 26,036 | 14,687,331 |
| 2024-08-12 | 5.82 | 5.84 | 5.7 | 5.72 | -1.38% | 27,191 | 15,624,713 |
| 2024-08-09 | 5.77 | 5.95 | 5.77 | 5.8 | 0% | 42,245 | 24,645,114 |
| 2024-08-08 | 5.78 | 5.86 | 5.71 | 5.8 | -0.17% | 29,772 | 17,208,777 |
| 2024-08-07 | 5.84 | 5.89 | 5.74 | 5.81 | -0.51% | 16,080 | 9,308,903 |
| 2024-08-06 | 5.73 | 5.85 | 5.69 | 5.84 | +1.92% | 30,218 | 17,515,494 |
| 2024-08-05 | 5.8 | 5.87 | 5.68 | 5.73 | -1.55% | 42,555 | 24,529,994 |
| 2024-08-02 | 5.87 | 5.96 | 5.78 | 5.82 | -1.85% | 51,235 | 30,128,250 |
| 2024-08-01 | 6.16 | 6.24 | 5.88 | 5.93 | -4.97% | 117,368 | 70,447,288 |
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：