股票概览
5.44
+3.82%
+0.2
5.28
开盘价
5.54
最高价
5.28
最低价
498,417
成交量
数据更新至: 2024-08-30
技术指标
5.20
MA5 (5日均线)
5.34
MA10 (10日均线)
5.38
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 | 5.28 | 5.54 | 5.28 | 5.44 | +3.82% | 498,417 | 270,978,888 |
| 2024-08-29 | 5.02 | 5.29 | 4.98 | 5.24 | +3.76% | 290,656 | 150,005,554 |
| 2024-08-28 | 5.02 | 5.12 | 4.98 | 5.05 | 0% | 207,273 | 104,672,182 |
| 2024-08-27 | 5.18 | 5.2 | 5.02 | 5.05 | -3.07% | 240,324 | 122,163,514 |
| 2024-08-26 | 5.17 | 5.25 | 5.07 | 5.21 | -0.19% | 236,731 | 122,437,703 |
| 2024-08-23 | 5.25 | 5.28 | 5.08 | 5.22 | -1.51% | 358,813 | 185,525,961 |
| 2024-08-22 | 5.55 | 5.57 | 5.26 | 5.3 | -8.93% | 636,562 | 341,941,112 |
| 2024-08-21 | 5.5 | 5.9 | 5.42 | 5.82 | +5.63% | 683,785 | 391,195,250 |
| 2024-08-20 | 5.58 | 5.83 | 5.46 | 5.51 | -1.61% | 412,459 | 231,558,265 |
| 2024-08-19 | 5.64 | 5.69 | 5.44 | 5.6 | -0.88% | 397,907 | 220,652,614 |
| 2024-08-16 | 5.56 | 5.77 | 5.52 | 5.65 | +1.44% | 409,556 | 231,607,279 |
| 2024-08-15 | 5.37 | 5.64 | 5.33 | 5.57 | +3.34% | 400,239 | 220,814,445 |
| 2024-08-14 | 5.39 | 5.48 | 5.35 | 5.39 | +0.37% | 213,619 | 115,618,990 |
| 2024-08-13 | 5.26 | 5.37 | 5.22 | 5.37 | +2.29% | 220,034 | 116,873,454 |
| 2024-08-12 | 5.39 | 5.42 | 5.23 | 5.25 | -4.02% | 275,388 | 145,955,279 |
| 2024-08-09 | 5.39 | 5.51 | 5.34 | 5.47 | +2.24% | 277,841 | 151,212,338 |
| 2024-08-08 | 5.39 | 5.51 | 5.27 | 5.35 | -1.47% | 253,703 | 136,261,945 |
| 2024-08-07 | 5.37 | 5.53 | 5.29 | 5.43 | +1.5% | 320,993 | 174,303,638 |
| 2024-08-06 | 5.3 | 5.38 | 5.25 | 5.35 | +2.29% | 302,273 | 160,792,355 |
| 2024-08-05 | 5.57 | 5.61 | 5.21 | 5.23 | -8.41% | 520,250 | 281,702,771 |
| 2024-08-02 | 5.91 | 6.03 | 5.7 | 5.71 | -4.67% | 513,040 | 299,941,627 |
| 2024-08-01 | 6.1 | 6.27 | 5.97 | 5.99 | +0.5% | 630,378 | 384,688,731 |
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：