股票概览
5.31
+2.31%
+0.12
5.16
开盘价
5.48
最高价
5.08
最低价
264,442
成交量
数据更新至: 2024-08-30
技术指标
5.07
MA5 (5日均线)
5.23
MA10 (10日均线)
5.22
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 | 5.16 | 5.48 | 5.08 | 5.31 | +2.31% | 264,442 | 139,441,235 |
| 2024-08-29 | 4.74 | 5.5 | 4.68 | 5.19 | +5.92% | 231,042 | 116,435,419 |
| 2024-08-28 | 4.79 | 4.95 | 4.66 | 4.9 | +0.62% | 130,688 | 62,971,290 |
| 2024-08-27 | 5.07 | 5.11 | 4.85 | 4.87 | -4.51% | 164,610 | 81,623,352 |
| 2024-08-26 | 5.13 | 5.17 | 5.02 | 5.1 | -0.78% | 157,131 | 79,859,498 |
| 2024-08-23 | 5.27 | 5.31 | 5.02 | 5.14 | -6.2% | 285,698 | 146,881,530 |
| 2024-08-22 | 5.34 | 5.8 | 5.2 | 5.48 | +2.24% | 372,614 | 204,478,341 |
| 2024-08-21 | 5.55 | 5.97 | 5.3 | 5.36 | -1.47% | 362,779 | 203,725,408 |
| 2024-08-20 | 5.42 | 5.5 | 5.32 | 5.44 | -0.73% | 174,342 | 94,110,607 |
| 2024-08-19 | 5.29 | 5.53 | 5.21 | 5.48 | +2.43% | 267,898 | 145,513,661 |
| 2024-08-16 | 5.23 | 5.46 | 5.2 | 5.35 | +2.29% | 239,683 | 128,003,491 |
| 2024-08-15 | 5.15 | 5.23 | 5.01 | 5.23 | +1.95% | 131,458 | 67,708,960 |
| 2024-08-14 | 5.12 | 5.23 | 5.09 | 5.13 | 0% | 106,439 | 54,916,575 |
| 2024-08-13 | 5.04 | 5.15 | 4.96 | 5.13 | +1.58% | 107,583 | 54,391,662 |
| 2024-08-12 | 5.1 | 5.12 | 4.96 | 5.05 | -1.94% | 107,179 | 53,974,730 |
| 2024-08-09 | 5.2 | 5.26 | 5.12 | 5.15 | -0.58% | 100,747 | 52,152,508 |
| 2024-08-08 | 5.29 | 5.29 | 5.08 | 5.18 | -3% | 164,500 | 84,955,954 |
| 2024-08-07 | 5.31 | 5.45 | 5.29 | 5.34 | +0.75% | 155,835 | 83,501,487 |
| 2024-08-06 | 5.29 | 5.4 | 5.22 | 5.3 | +1.53% | 158,213 | 83,673,808 |
| 2024-08-05 | 5.31 | 5.43 | 5.22 | 5.22 | -2.97% | 193,260 | 102,795,715 |
| 2024-08-02 | 5.64 | 5.69 | 5.38 | 5.38 | -3.76% | 242,909 | 133,023,202 |
| 2024-08-01 | 5.6 | 5.77 | 5.55 | 5.59 | -0.71% | 307,640 | 173,338,374 |
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：