股票概览
5.33
-0.56%
-0.03
5.35
开盘价
5.41
最高价
5.32
最低价
72,864
成交量
数据更新至: 2024-08-30
技术指标
5.23
MA5 (5日均线)
5.21
MA10 (10日均线)
5.32
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 | 5.35 | 5.41 | 5.32 | 5.33 | -0.56% | 72,864 | 39,083,174 |
| 2024-08-29 | 5.21 | 5.39 | 5.19 | 5.36 | +2.68% | 69,355 | 36,861,131 |
| 2024-08-28 | 5.14 | 5.28 | 5.11 | 5.22 | +1.36% | 54,417 | 28,353,804 |
| 2024-08-27 | 5.08 | 5.19 | 5.07 | 5.15 | +1.18% | 48,311 | 24,831,501 |
| 2024-08-26 | 5.02 | 5.11 | 5 | 5.09 | +0.79% | 39,996 | 20,265,597 |
| 2024-08-23 | 5.13 | 5.14 | 5.02 | 5.05 | -1.37% | 43,874 | 22,225,765 |
| 2024-08-22 | 5.18 | 5.22 | 5.1 | 5.12 | -1.16% | 43,561 | 22,427,687 |
| 2024-08-21 | 5.22 | 5.26 | 5.16 | 5.18 | -1.15% | 36,862 | 19,163,693 |
| 2024-08-20 | 5.37 | 5.39 | 5.22 | 5.24 | -2.42% | 49,851 | 26,314,637 |
| 2024-08-19 | 5.43 | 5.45 | 5.35 | 5.37 | -1.1% | 43,710 | 23,562,813 |
| 2024-08-16 | 5.4 | 5.46 | 5.34 | 5.43 | +0.37% | 54,113 | 29,266,301 |
| 2024-08-15 | 5.41 | 5.46 | 5.36 | 5.41 | +0.19% | 59,970 | 32,449,172 |
| 2024-08-14 | 5.5 | 5.5 | 5.39 | 5.4 | -1.82% | 66,533 | 36,096,451 |
| 2024-08-13 | 5.52 | 5.54 | 5.43 | 5.5 | -0.9% | 65,970 | 36,119,092 |
| 2024-08-12 | 5.43 | 5.61 | 5.4 | 5.55 | +2.21% | 97,081 | 53,817,600 |
| 2024-08-09 | 5.51 | 5.57 | 5.42 | 5.43 | -2.34% | 83,456 | 45,712,379 |
| 2024-08-08 | 5.43 | 5.61 | 5.41 | 5.56 | +3.35% | 124,397 | 68,746,651 |
| 2024-08-07 | 5.43 | 5.44 | 5.35 | 5.38 | -0.92% | 44,430 | 23,996,977 |
| 2024-08-06 | 5.28 | 5.44 | 5.28 | 5.43 | +3.43% | 69,724 | 37,378,723 |
| 2024-08-05 | 5.35 | 5.43 | 5.25 | 5.25 | -2.05% | 81,365 | 43,461,153 |
| 2024-08-02 | 5.32 | 5.46 | 5.3 | 5.36 | +0.56% | 103,111 | 55,690,713 |
| 2024-08-01 | 5.25 | 5.35 | 5.25 | 5.33 | +1.52% | 69,750 | 37,089,302 |
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：