股票概览
5.37
+2.29%
+0.12
5.26
开盘价
5.44
最高价
5.2
最低价
50,665
成交量
数据更新至: 2024-08-30
技术指标
5.24
MA5 (5日均线)
5.26
MA10 (10日均线)
5.40
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 | 5.26 | 5.44 | 5.2 | 5.37 | +2.29% | 50,665 | 27,179,460 |
| 2024-08-29 | 5.2 | 5.28 | 5.09 | 5.25 | +0.96% | 42,111 | 21,871,765 |
| 2024-08-28 | 5.15 | 5.27 | 5.08 | 5.2 | +1.36% | 25,690 | 13,337,886 |
| 2024-08-27 | 5.22 | 5.26 | 5.11 | 5.13 | -1.91% | 24,168 | 12,501,749 |
| 2024-08-26 | 5.07 | 5.28 | 5.07 | 5.23 | +1.36% | 28,771 | 15,039,167 |
| 2024-08-23 | 5.17 | 5.23 | 5.06 | 5.16 | -0.58% | 29,570 | 15,255,470 |
| 2024-08-22 | 5.28 | 5.35 | 5.17 | 5.19 | -2.08% | 32,690 | 17,144,406 |
| 2024-08-21 | 5.29 | 5.38 | 5.25 | 5.3 | +0.19% | 23,252 | 12,397,344 |
| 2024-08-20 | 5.43 | 5.46 | 5.28 | 5.29 | -2.58% | 33,072 | 17,699,610 |
| 2024-08-19 | 5.39 | 5.52 | 5.34 | 5.43 | +0.37% | 31,799 | 17,315,259 |
| 2024-08-16 | 5.62 | 5.62 | 5.41 | 5.41 | -2.52% | 47,798 | 26,239,536 |
| 2024-08-15 | 5.48 | 5.62 | 5.39 | 5.55 | +1.09% | 41,483 | 22,916,469 |
| 2024-08-14 | 5.49 | 5.59 | 5.47 | 5.49 | +0.18% | 33,747 | 18,640,662 |
| 2024-08-13 | 5.35 | 5.51 | 5.26 | 5.48 | +2.43% | 35,799 | 19,361,924 |
| 2024-08-12 | 5.56 | 5.59 | 5.33 | 5.35 | -3.6% | 41,439 | 22,473,648 |
| 2024-08-09 | 5.65 | 5.67 | 5.54 | 5.55 | -0.72% | 28,204 | 15,799,344 |
| 2024-08-08 | 5.61 | 5.66 | 5.49 | 5.59 | -1.06% | 33,899 | 18,855,314 |
| 2024-08-07 | 5.71 | 5.76 | 5.63 | 5.65 | -1.05% | 31,645 | 17,997,706 |
| 2024-08-06 | 5.7 | 5.73 | 5.62 | 5.71 | +2.33% | 38,470 | 21,848,426 |
| 2024-08-05 | 5.75 | 5.86 | 5.55 | 5.58 | -3.46% | 43,528 | 24,797,441 |
| 2024-08-02 | 5.86 | 5.94 | 5.76 | 5.78 | -2.03% | 33,998 | 19,894,808 |
| 2024-08-01 | 5.91 | 6.04 | 5.85 | 5.9 | -0.34% | 39,107 | 23,092,065 |
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：