股票概览
5.37
+1.13%
+0.06
5.3
开盘价
5.5
最高价
5.3
最低价
286,927
成交量
数据更新至: 2024-08-30
技术指标
5.18
MA5 (5日均线)
5.07
MA10 (10日均线)
5.01
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 | 5.3 | 5.5 | 5.3 | 5.37 | +1.13% | 286,927 | 155,015,711 |
| 2024-08-29 | 5.11 | 5.4 | 5.09 | 5.31 | +3.11% | 281,174 | 148,106,431 |
| 2024-08-28 | 4.9 | 5.33 | 4.86 | 5.15 | +4.46% | 188,814 | 96,131,584 |
| 2024-08-27 | 5.1 | 5.14 | 4.91 | 4.93 | -3.71% | 106,179 | 53,061,992 |
| 2024-08-26 | 4.92 | 5.13 | 4.9 | 5.12 | +3.85% | 122,420 | 61,882,676 |
| 2024-08-23 | 4.86 | 4.97 | 4.8 | 4.93 | +1.02% | 76,276 | 37,355,313 |
| 2024-08-22 | 5 | 5.05 | 4.88 | 4.88 | -3.17% | 80,148 | 39,780,287 |
| 2024-08-21 | 4.95 | 5.09 | 4.95 | 5.04 | +1% | 80,514 | 40,526,912 |
| 2024-08-20 | 5.04 | 5.05 | 4.93 | 4.99 | -0.4% | 75,744 | 37,800,146 |
| 2024-08-19 | 5.08 | 5.1 | 4.96 | 5.01 | -1.76% | 99,612 | 50,060,664 |
| 2024-08-16 | 5.04 | 5.16 | 5.02 | 5.1 | +1.8% | 117,556 | 59,983,004 |
| 2024-08-15 | 4.93 | 5.05 | 4.86 | 5.01 | +1.62% | 88,638 | 44,211,823 |
| 2024-08-14 | 4.91 | 4.97 | 4.88 | 4.93 | +0.61% | 77,548 | 38,271,799 |
| 2024-08-13 | 4.82 | 4.91 | 4.78 | 4.9 | +1.24% | 80,279 | 38,964,903 |
| 2024-08-12 | 4.93 | 4.99 | 4.82 | 4.84 | -2.42% | 107,889 | 52,691,737 |
| 2024-08-09 | 5 | 5.19 | 4.96 | 4.96 | +0.61% | 133,093 | 67,197,206 |
| 2024-08-08 | 5.1 | 5.11 | 4.9 | 4.93 | -2.76% | 106,870 | 53,102,252 |
| 2024-08-07 | 4.95 | 5.2 | 4.91 | 5.07 | +2.63% | 145,113 | 73,572,707 |
| 2024-08-06 | 4.88 | 4.96 | 4.83 | 4.94 | +2.7% | 86,336 | 42,317,062 |
| 2024-08-05 | 5.02 | 5.05 | 4.8 | 4.81 | -6.96% | 163,645 | 80,873,871 |
| 2024-08-02 | 5.26 | 5.33 | 5.14 | 5.17 | -2.82% | 136,598 | 71,614,121 |
| 2024-08-01 | 5.18 | 5.33 | 5.16 | 5.32 | +2.5% | 150,112 | 78,977,659 |
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：