股票概览
5.18
+2.78%
+0.14
5.04
开盘价
5.26
最高价
5.01
最低价
49,152
成交量
数据更新至: 2024-08-30
技术指标
5.06
MA5 (5日均线)
5.03
MA10 (10日均线)
5.16
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 | 5.04 | 5.26 | 5.01 | 5.18 | +2.78% | 49,152 | 25,399,321 |
| 2024-08-29 | 5 | 5.05 | 4.94 | 5.04 | +0.8% | 38,852 | 19,454,941 |
| 2024-08-28 | 5.03 | 5.06 | 4.92 | 5 | -0.6% | 28,699 | 14,338,235 |
| 2024-08-27 | 5.06 | 5.11 | 4.99 | 5.03 | -0.79% | 32,023 | 16,125,159 |
| 2024-08-26 | 4.89 | 5.12 | 4.89 | 5.07 | +4.11% | 57,340 | 28,944,884 |
| 2024-08-23 | 4.92 | 4.95 | 4.8 | 4.87 | -1.42% | 53,181 | 25,802,892 |
| 2024-08-22 | 5.05 | 5.08 | 4.92 | 4.94 | -1.98% | 35,020 | 17,464,433 |
| 2024-08-21 | 5.06 | 5.09 | 5.01 | 5.04 | 0% | 29,415 | 14,855,468 |
| 2024-08-20 | 5.12 | 5.15 | 4.99 | 5.04 | -1.37% | 38,817 | 19,652,073 |
| 2024-08-19 | 5.13 | 5.19 | 5.05 | 5.11 | -0.58% | 50,010 | 25,506,985 |
| 2024-08-16 | 5.27 | 5.3 | 5.13 | 5.14 | -2.84% | 66,682 | 34,603,309 |
| 2024-08-15 | 5.36 | 5.41 | 5.24 | 5.29 | -2.58% | 102,285 | 54,424,262 |
| 2024-08-14 | 5.36 | 5.8 | 5.36 | 5.43 | +1.88% | 145,746 | 80,759,808 |
| 2024-08-13 | 5.2 | 5.33 | 5.11 | 5.33 | +2.3% | 40,910 | 21,426,920 |
| 2024-08-12 | 5.35 | 5.37 | 5.2 | 5.21 | -2.62% | 38,415 | 20,165,456 |
| 2024-08-09 | 5.36 | 5.47 | 5.33 | 5.35 | 0% | 40,014 | 21,583,154 |
| 2024-08-08 | 5.35 | 5.36 | 5.24 | 5.35 | +0.38% | 36,311 | 19,318,237 |
| 2024-08-07 | 5.33 | 5.36 | 5.25 | 5.33 | +0.38% | 26,758 | 14,214,151 |
| 2024-08-06 | 5.21 | 5.32 | 5.21 | 5.31 | +2.51% | 36,045 | 18,986,320 |
| 2024-08-05 | 5.29 | 5.36 | 5.17 | 5.18 | -2.08% | 49,556 | 26,172,333 |
| 2024-08-02 | 5.29 | 5.39 | 5.27 | 5.29 | -0.75% | 42,951 | 22,902,864 |
| 2024-08-01 | 5.35 | 5.39 | 5.3 | 5.33 | 0% | 48,008 | 25,615,218 |
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：