股票概览
5.5
+2.61%
+0.14
5.33
开盘价
5.57
最高价
5.29
最低价
116,549
成交量
数据更新至: 2024-08-30
技术指标
5.33
MA5 (5日均线)
5.35
MA10 (10日均线)
5.50
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 | 5.33 | 5.57 | 5.29 | 5.5 | +2.61% | 116,549 | 63,555,115 |
| 2024-08-29 | 5.25 | 5.39 | 5.25 | 5.36 | +1.52% | 76,856 | 40,919,429 |
| 2024-08-28 | 5.24 | 5.34 | 5.22 | 5.28 | 0% | 71,587 | 37,806,807 |
| 2024-08-27 | 5.24 | 5.34 | 5.15 | 5.28 | +0.76% | 96,106 | 50,521,631 |
| 2024-08-26 | 5.3 | 5.31 | 5.21 | 5.24 | -1.13% | 81,612 | 42,772,299 |
| 2024-08-23 | 5.25 | 5.32 | 5.22 | 5.3 | +0.95% | 95,399 | 50,374,450 |
| 2024-08-22 | 5.42 | 5.5 | 5.22 | 5.25 | -3.14% | 191,224 | 101,675,597 |
| 2024-08-21 | 5.4 | 5.49 | 5.38 | 5.42 | +0.18% | 75,315 | 40,832,518 |
| 2024-08-20 | 5.46 | 5.48 | 5.38 | 5.41 | -0.18% | 87,958 | 47,783,561 |
| 2024-08-19 | 5.41 | 5.52 | 5.41 | 5.42 | -0.18% | 88,320 | 48,101,435 |
| 2024-08-16 | 5.62 | 5.62 | 5.41 | 5.43 | -2.69% | 137,806 | 75,285,257 |
| 2024-08-15 | 5.72 | 5.75 | 5.52 | 5.58 | -2.45% | 159,955 | 89,822,089 |
| 2024-08-14 | 5.71 | 5.79 | 5.68 | 5.72 | -0.17% | 125,311 | 71,902,489 |
| 2024-08-13 | 5.94 | 5.95 | 5.63 | 5.73 | -0.69% | 222,494 | 127,393,149 |
| 2024-08-12 | 5.69 | 5.85 | 5.69 | 5.77 | +0.7% | 89,870 | 51,881,855 |
| 2024-08-09 | 5.75 | 5.81 | 5.71 | 5.73 | -0.35% | 77,759 | 44,763,015 |
| 2024-08-08 | 5.63 | 5.78 | 5.59 | 5.75 | +2.13% | 131,582 | 75,133,821 |
| 2024-08-07 | 5.65 | 5.7 | 5.61 | 5.63 | -0.18% | 98,852 | 55,871,239 |
| 2024-08-06 | 5.56 | 5.68 | 5.54 | 5.64 | +2.36% | 95,670 | 53,697,015 |
| 2024-08-05 | 5.48 | 5.67 | 5.47 | 5.51 | 0% | 99,568 | 55,673,185 |
| 2024-08-02 | 5.5 | 5.6 | 5.47 | 5.51 | 0% | 52,099 | 28,902,678 |
| 2024-08-01 | 5.55 | 5.58 | 5.5 | 5.51 | -0.54% | 51,760 | 28,602,991 |
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：