股票概览
5.22
+1.56%
+0.08
5.13
开盘价
5.27
最高价
5.12
最低价
26,006
成交量
数据更新至: 2024-08-30
技术指标
5.10
MA5 (5日均线)
5.06
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 | 5.13 | 5.27 | 5.12 | 5.22 | +1.56% | 26,006 | 13,514,246 |
| 2024-08-29 | 5.05 | 5.15 | 5.02 | 5.14 | +1.58% | 18,854 | 9,616,853 |
| 2024-08-28 | 5 | 5.09 | 4.92 | 5.06 | +1.4% | 20,097 | 10,131,320 |
| 2024-08-27 | 5.07 | 5.12 | 4.97 | 4.99 | -1.77% | 18,120 | 9,088,192 |
| 2024-08-26 | 4.93 | 5.15 | 4.92 | 5.08 | +3.04% | 23,477 | 11,925,240 |
| 2024-08-23 | 4.99 | 4.99 | 4.86 | 4.93 | -1.2% | 20,026 | 9,832,947 |
| 2024-08-22 | 5.07 | 5.14 | 4.98 | 4.99 | -1.38% | 14,647 | 7,390,057 |
| 2024-08-21 | 5.04 | 5.15 | 4.95 | 5.06 | +0.6% | 21,309 | 10,767,909 |
| 2024-08-20 | 5.15 | 5.18 | 5.01 | 5.03 | -1.76% | 22,964 | 11,655,841 |
| 2024-08-19 | 5.26 | 5.26 | 5.11 | 5.12 | -1.54% | 18,914 | 9,755,946 |
| 2024-08-16 | 5.32 | 5.32 | 5.18 | 5.2 | -1.52% | 23,771 | 12,422,968 |
| 2024-08-15 | 5.3 | 5.33 | 5.19 | 5.28 | -0.19% | 19,291 | 10,139,452 |
| 2024-08-14 | 5.28 | 5.37 | 5.27 | 5.29 | -0.38% | 16,853 | 8,960,605 |
| 2024-08-13 | 5.31 | 5.31 | 5.18 | 5.31 | +1.34% | 18,479 | 9,747,997 |
| 2024-08-12 | 5.34 | 5.37 | 5.22 | 5.24 | -2.42% | 21,429 | 11,304,231 |
| 2024-08-09 | 5.44 | 5.49 | 5.33 | 5.37 | -0.56% | 22,309 | 12,054,175 |
| 2024-08-08 | 5.41 | 5.44 | 5.29 | 5.4 | -0.18% | 15,374 | 8,244,809 |
| 2024-08-07 | 5.36 | 5.44 | 5.28 | 5.41 | +0.56% | 21,151 | 11,389,577 |
| 2024-08-06 | 5.24 | 5.38 | 5.22 | 5.38 | +3.46% | 19,375 | 10,292,144 |
| 2024-08-05 | 5.38 | 5.42 | 5.19 | 5.2 | -3.17% | 19,415 | 10,317,201 |
| 2024-08-02 | 5.44 | 5.49 | 5.36 | 5.37 | -2.36% | 14,449 | 7,851,435 |
| 2024-08-01 | 5.49 | 5.59 | 5.45 | 5.5 | +0.18% | 17,824 | 9,803,951 |
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：