股票概览
5.09
+0.39%
+0.02
5.08
开盘价
5.23
最高价
5.01
最低价
187,588
成交量
数据更新至: 2024-08-30
技术指标
5.05
MA5 (5日均线)
5.05
MA10 (10日均线)
5.08
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 | 5.08 | 5.23 | 5.01 | 5.09 | +0.39% | 187,588 | 95,959,874 |
| 2024-08-29 | 5.02 | 5.09 | 5.02 | 5.07 | +0.8% | 83,721 | 42,367,747 |
| 2024-08-28 | 5.03 | 5.06 | 5 | 5.03 | -0.4% | 61,512 | 30,953,092 |
| 2024-08-27 | 5.05 | 5.06 | 4.99 | 5.05 | +0.4% | 73,158 | 36,817,798 |
| 2024-08-26 | 5.01 | 5.09 | 5 | 5.03 | +0.4% | 88,368 | 44,581,457 |
| 2024-08-23 | 4.98 | 5.05 | 4.96 | 5.01 | +0.4% | 85,465 | 42,755,704 |
| 2024-08-22 | 5.04 | 5.06 | 4.98 | 4.99 | -1.19% | 68,580 | 34,327,608 |
| 2024-08-21 | 5.06 | 5.07 | 5.01 | 5.05 | -0.2% | 50,714 | 25,558,147 |
| 2024-08-20 | 5.13 | 5.15 | 5.03 | 5.06 | -1.36% | 83,890 | 42,520,433 |
| 2024-08-19 | 5.12 | 5.17 | 5.11 | 5.13 | +0.39% | 73,452 | 37,794,099 |
| 2024-08-16 | 5.18 | 5.2 | 5.11 | 5.11 | -1.16% | 68,124 | 35,106,229 |
| 2024-08-15 | 5.12 | 5.21 | 5.1 | 5.17 | +0.78% | 100,426 | 51,952,680 |
| 2024-08-14 | 5.18 | 5.2 | 5.12 | 5.13 | -0.77% | 67,171 | 34,600,640 |
| 2024-08-13 | 5.13 | 5.18 | 5.11 | 5.17 | +0.98% | 83,681 | 43,116,462 |
| 2024-08-12 | 5.15 | 5.17 | 5.1 | 5.12 | -0.58% | 70,244 | 36,052,861 |
| 2024-08-09 | 5.12 | 5.18 | 5.12 | 5.15 | +0.59% | 104,443 | 53,826,778 |
| 2024-08-08 | 5.07 | 5.13 | 5.04 | 5.12 | +0.79% | 85,868 | 43,795,932 |
| 2024-08-07 | 5.03 | 5.1 | 4.99 | 5.08 | +0.99% | 119,027 | 60,265,705 |
| 2024-08-06 | 4.99 | 5.05 | 4.96 | 5.03 | +1.62% | 98,758 | 49,495,794 |
| 2024-08-05 | 4.97 | 5.05 | 4.94 | 4.95 | -0.8% | 94,500 | 47,186,493 |
| 2024-08-02 | 4.99 | 5.05 | 4.98 | 4.99 | -0.6% | 76,042 | 38,146,048 |
| 2024-08-01 | 5.04 | 5.07 | 4.99 | 5.02 | -0.4% | 80,217 | 40,312,209 |
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：