股票概览
5.11
+1.19%
+0.06
5.03
开盘价
5.2
最高价
5
最低价
262,585
成交量
数据更新至: 2024-08-30
技术指标
5.12
MA5 (5日均线)
5.17
MA10 (10日均线)
5.15
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 | 5.03 | 5.2 | 5 | 5.11 | +1.19% | 262,585 | 134,968,833 |
| 2024-08-29 | 5 | 5.08 | 4.92 | 5.05 | -0.2% | 199,375 | 100,110,062 |
| 2024-08-28 | 5.03 | 5.09 | 4.93 | 5.06 | -0.2% | 225,440 | 113,131,824 |
| 2024-08-27 | 5.29 | 5.29 | 5.06 | 5.07 | -4.34% | 276,546 | 141,877,932 |
| 2024-08-26 | 5.39 | 5.5 | 5.28 | 5.3 | -1.3% | 370,414 | 198,367,049 |
| 2024-08-23 | 5.2 | 5.5 | 5 | 5.37 | +6.34% | 654,445 | 346,934,774 |
| 2024-08-22 | 5.13 | 5.24 | 5.03 | 5.05 | -1.56% | 333,528 | 170,745,796 |
| 2024-08-21 | 5.21 | 5.3 | 5.11 | 5.13 | -3.39% | 375,866 | 195,272,319 |
| 2024-08-20 | 5.2 | 5.58 | 5.1 | 5.31 | +0.95% | 555,087 | 296,448,529 |
| 2024-08-19 | 5.29 | 5.36 | 5.2 | 5.26 | -2.41% | 382,704 | 201,332,865 |
| 2024-08-16 | 5.49 | 5.63 | 5.33 | 5.39 | -2.53% | 662,816 | 359,314,218 |
| 2024-08-15 | 5.1 | 5.7 | 5.05 | 5.53 | +4.34% | 1,128,641 | 611,357,478 |
| 2024-08-14 | 4.83 | 5.3 | 4.82 | 5.3 | +9.96% | 1,003,071 | 525,027,811 |
| 2024-08-13 | 4.9 | 4.95 | 4.72 | 4.82 | -4.55% | 433,756 | 208,638,952 |
| 2024-08-12 | 5.41 | 5.41 | 4.98 | 5.05 | -6.31% | 875,307 | 452,779,451 |
| 2024-08-09 | 5.38 | 5.39 | 5.37 | 5.39 | +10% | 465,295 | 250,742,462 |
| 2024-08-08 | 5.25 | 5.27 | 4.89 | 4.9 | -7.37% | 555,476 | 279,917,816 |
| 2024-08-07 | 4.97 | 5.38 | 4.92 | 5.29 | +6.87% | 676,468 | 353,218,186 |
| 2024-08-06 | 4.76 | 5.09 | 4.76 | 4.95 | +4.87% | 363,385 | 179,956,150 |
| 2024-08-05 | 4.83 | 4.97 | 4.71 | 4.72 | -3.48% | 259,681 | 125,601,224 |
| 2024-08-02 | 5.01 | 5.14 | 4.88 | 4.89 | -3.36% | 330,287 | 164,582,970 |
| 2024-08-01 | 4.91 | 5.15 | 4.88 | 5.06 | +3.9% | 336,155 | 169,233,246 |
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：