股票概览
5.12
-0.39%
-0.02
5.17
开盘价
5.19
最高价
5.08
最低价
58,964
成交量
数据更新至: 2024-08-30
技术指标
5.10
MA5 (5日均线)
5.10
MA10 (10日均线)
5.18
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 | 5.17 | 5.19 | 5.08 | 5.12 | -0.39% | 58,964 | 30,352,425 |
| 2024-08-29 | 5.1 | 5.16 | 5.07 | 5.14 | 0% | 32,506 | 16,657,068 |
| 2024-08-28 | 5.02 | 5.16 | 5.02 | 5.14 | +1.78% | 38,920 | 19,872,258 |
| 2024-08-27 | 5.02 | 5.11 | 5.02 | 5.05 | -0.39% | 28,929 | 14,621,544 |
| 2024-08-26 | 5.02 | 5.11 | 5 | 5.07 | +0.8% | 31,498 | 15,940,057 |
| 2024-08-23 | 5.02 | 5.07 | 5 | 5.03 | +0.2% | 30,340 | 15,261,405 |
| 2024-08-22 | 5.06 | 5.09 | 5.01 | 5.02 | -0.79% | 41,370 | 20,887,823 |
| 2024-08-21 | 5.15 | 5.18 | 5.03 | 5.06 | -1.94% | 46,745 | 23,755,744 |
| 2024-08-20 | 5.19 | 5.25 | 5.14 | 5.16 | -0.96% | 50,989 | 26,425,812 |
| 2024-08-19 | 5.16 | 5.25 | 5.16 | 5.21 | +0.97% | 45,387 | 23,702,016 |
| 2024-08-16 | 5.27 | 5.29 | 5.16 | 5.16 | -1.9% | 41,267 | 21,479,939 |
| 2024-08-15 | 5.19 | 5.3 | 5.18 | 5.26 | +1.15% | 46,345 | 24,335,437 |
| 2024-08-14 | 5.3 | 5.32 | 5.19 | 5.2 | -1.7% | 58,822 | 30,787,609 |
| 2024-08-13 | 5.31 | 5.34 | 5.24 | 5.29 | -0.38% | 30,896 | 16,323,201 |
| 2024-08-12 | 5.29 | 5.37 | 5.27 | 5.31 | +0.38% | 41,389 | 22,041,577 |
| 2024-08-09 | 5.36 | 5.38 | 5.29 | 5.29 | -0.94% | 44,555 | 23,767,367 |
| 2024-08-08 | 5.25 | 5.35 | 5.22 | 5.34 | +1.52% | 72,852 | 38,688,974 |
| 2024-08-07 | 5.22 | 5.27 | 5.17 | 5.26 | +0.19% | 50,495 | 26,403,738 |
| 2024-08-06 | 5.18 | 5.25 | 5.15 | 5.25 | +2.14% | 60,701 | 31,676,874 |
| 2024-08-05 | 5.19 | 5.28 | 5.13 | 5.14 | -0.96% | 61,896 | 32,259,832 |
| 2024-08-02 | 5.17 | 5.25 | 5.16 | 5.19 | 0% | 33,857 | 17,621,445 |
| 2024-08-01 | 5.25 | 5.29 | 5.17 | 5.19 | -1.14% | 44,562 | 23,209,666 |
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：