股票概览
5.31
+1.92%
+0.1
5.21
开盘价
5.56
最高价
5.17
最低价
42,432
成交量
数据更新至: 2024-08-30
技术指标
5.16
MA5 (5日均线)
5.14
MA10 (10日均线)
5.19
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 | 5.21 | 5.56 | 5.17 | 5.31 | +1.92% | 42,432 | 22,728,037 |
| 2024-08-29 | 5.15 | 5.22 | 5.04 | 5.21 | +1.36% | 21,274 | 10,945,739 |
| 2024-08-28 | 5 | 5.19 | 4.95 | 5.14 | +1.98% | 23,176 | 11,848,227 |
| 2024-08-27 | 5.14 | 5.18 | 4.95 | 5.04 | -0.98% | 24,279 | 12,257,183 |
| 2024-08-26 | 4.94 | 5.1 | 4.87 | 5.09 | +4.09% | 22,719 | 11,408,592 |
| 2024-08-23 | 5.06 | 5.07 | 4.88 | 4.89 | -3.17% | 26,454 | 13,078,846 |
| 2024-08-22 | 5.16 | 5.24 | 5.03 | 5.05 | -1.94% | 19,430 | 9,965,116 |
| 2024-08-21 | 5.08 | 5.25 | 5.08 | 5.15 | -0.58% | 12,948 | 6,703,445 |
| 2024-08-20 | 5.35 | 5.41 | 5.15 | 5.18 | -3.18% | 25,558 | 13,493,175 |
| 2024-08-19 | 5.26 | 5.39 | 5.2 | 5.35 | +1.52% | 28,509 | 15,170,460 |
| 2024-08-16 | 5.32 | 5.41 | 5.24 | 5.27 | -0.75% | 20,048 | 10,638,840 |
| 2024-08-15 | 5.31 | 5.38 | 5.2 | 5.31 | +0.19% | 21,023 | 11,175,405 |
| 2024-08-14 | 5.24 | 5.35 | 5.23 | 5.3 | +0.95% | 21,362 | 11,345,285 |
| 2024-08-13 | 5.22 | 5.26 | 5.07 | 5.25 | +1.35% | 22,270 | 11,547,453 |
| 2024-08-12 | 5.22 | 5.26 | 5.13 | 5.18 | -0.58% | 17,647 | 9,140,235 |
| 2024-08-09 | 5.28 | 5.36 | 5.21 | 5.21 | -0.95% | 18,802 | 9,931,557 |
| 2024-08-08 | 5.21 | 5.31 | 5.13 | 5.26 | +0.38% | 16,465 | 8,621,682 |
| 2024-08-07 | 5.23 | 5.28 | 5.17 | 5.24 | 0% | 14,697 | 7,667,714 |
| 2024-08-06 | 5.17 | 5.24 | 5.12 | 5.24 | +3.15% | 15,748 | 8,173,195 |
| 2024-08-05 | 5.2 | 5.27 | 5.06 | 5.08 | -2.31% | 18,323 | 9,481,591 |
| 2024-08-02 | 5.25 | 5.33 | 5.15 | 5.2 | -1.14% | 15,627 | 8,180,395 |
| 2024-08-01 | 5.26 | 5.3 | 5.23 | 5.26 | +0.57% | 16,750 | 8,815,415 |
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：