股票概览
5.14
+1.98%
+0.1
5.05
开盘价
5.21
最高价
5.04
最低价
54,672
成交量
数据更新至: 2024-08-30
技术指标
5.06
MA5 (5日均线)
5.27
MA10 (10日均线)
5.24
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 | 5.05 | 5.21 | 5.04 | 5.14 | +1.98% | 54,672 | 28,110,368 |
| 2024-08-29 | 4.99 | 5.08 | 4.92 | 5.04 | +0.6% | 43,257 | 21,707,303 |
| 2024-08-28 | 4.95 | 5.11 | 4.86 | 5.01 | 0% | 54,056 | 26,999,939 |
| 2024-08-27 | 4.92 | 5.04 | 4.81 | 5.01 | -1.57% | 96,178 | 47,507,813 |
| 2024-08-26 | 5 | 5.11 | 4.9 | 5.09 | +0.79% | 88,638 | 44,674,678 |
| 2024-08-23 | 5.3 | 5.35 | 4.9 | 5.05 | -5.25% | 146,013 | 73,530,783 |
| 2024-08-22 | 5.68 | 5.75 | 5.28 | 5.33 | -7.14% | 181,359 | 98,262,276 |
| 2024-08-21 | 5.48 | 5.94 | 5.43 | 5.74 | +0.53% | 236,127 | 134,306,946 |
| 2024-08-20 | 5.53 | 6.35 | 5.43 | 5.71 | +1.96% | 303,995 | 179,146,018 |
| 2024-08-19 | 5.25 | 5.68 | 5.21 | 5.6 | +7.07% | 192,809 | 105,868,481 |
| 2024-08-16 | 5.38 | 5.43 | 5.18 | 5.23 | -2.24% | 98,283 | 51,679,880 |
| 2024-08-15 | 5.4 | 5.46 | 5.27 | 5.35 | -2.9% | 143,065 | 76,487,613 |
| 2024-08-14 | 5.37 | 5.85 | 5.35 | 5.51 | +3.57% | 210,508 | 117,596,261 |
| 2024-08-13 | 5.06 | 5.34 | 4.98 | 5.32 | +4.72% | 93,098 | 48,642,966 |
| 2024-08-12 | 5.16 | 5.18 | 5.06 | 5.08 | -0.59% | 42,823 | 21,953,161 |
| 2024-08-09 | 5.16 | 5.2 | 5.09 | 5.11 | -0.78% | 29,566 | 15,240,920 |
| 2024-08-08 | 5.11 | 5.17 | 5.03 | 5.15 | +0.39% | 35,740 | 18,252,702 |
| 2024-08-07 | 5.14 | 5.17 | 5.11 | 5.13 | -0.19% | 25,420 | 13,077,867 |
| 2024-08-06 | 5.04 | 5.14 | 5.03 | 5.14 | +3.42% | 38,683 | 19,641,167 |
| 2024-08-05 | 5.07 | 5.17 | 4.97 | 4.97 | -2.55% | 55,613 | 28,237,769 |
| 2024-08-02 | 5.15 | 5.28 | 5.09 | 5.1 | -2.3% | 61,924 | 32,049,957 |
| 2024-08-01 | 5.2 | 5.38 | 5.2 | 5.22 | +0.19% | 60,024 | 31,693,772 |
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：