股票概览
5.29
+1.15%
+0.06
5.22
开盘价
5.38
最高价
5.19
最低价
108,608
成交量
数据更新至: 2024-08-30
技术指标
5.27
MA5 (5日均线)
5.30
MA10 (10日均线)
5.47
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 | 5.22 | 5.38 | 5.19 | 5.29 | +1.15% | 108,608 | 57,523,060 |
| 2024-08-29 | 5.25 | 5.26 | 5.18 | 5.23 | -0.57% | 91,546 | 47,751,947 |
| 2024-08-28 | 5.28 | 5.37 | 5.25 | 5.26 | -0.94% | 66,022 | 35,064,261 |
| 2024-08-27 | 5.25 | 5.33 | 5.22 | 5.31 | +1.14% | 68,706 | 36,205,492 |
| 2024-08-26 | 5.24 | 5.28 | 5.2 | 5.25 | +0.19% | 52,846 | 27,694,467 |
| 2024-08-23 | 5.26 | 5.34 | 5.21 | 5.24 | -0.38% | 50,490 | 26,580,895 |
| 2024-08-22 | 5.25 | 5.3 | 5.22 | 5.26 | -0.19% | 74,736 | 39,376,188 |
| 2024-08-21 | 5.36 | 5.41 | 5.16 | 5.27 | -1.86% | 99,777 | 52,449,348 |
| 2024-08-20 | 5.48 | 5.5 | 5.33 | 5.37 | -2.19% | 93,716 | 50,528,919 |
| 2024-08-19 | 5.53 | 5.61 | 5.45 | 5.49 | -0.72% | 88,778 | 49,044,614 |
| 2024-08-16 | 5.59 | 5.64 | 5.53 | 5.53 | -1.07% | 64,598 | 36,070,759 |
| 2024-08-15 | 5.51 | 5.65 | 5.49 | 5.59 | +1.64% | 75,723 | 42,276,686 |
| 2024-08-14 | 5.52 | 5.55 | 5.48 | 5.5 | -5.01% | 96,651 | 53,224,717 |
| 2024-08-13 | 5.8 | 5.8 | 5.73 | 5.79 | +0.17% | 113,663 | 65,585,358 |
| 2024-08-12 | 5.78 | 5.83 | 5.75 | 5.78 | -0.34% | 88,571 | 51,262,479 |
| 2024-08-09 | 5.71 | 5.82 | 5.67 | 5.8 | +1.58% | 96,472 | 55,694,694 |
| 2024-08-08 | 5.75 | 5.75 | 5.67 | 5.71 | +0.71% | 76,679 | 43,755,331 |
| 2024-08-07 | 5.59 | 5.72 | 5.51 | 5.67 | +1.8% | 106,923 | 60,087,036 |
| 2024-08-06 | 5.53 | 5.59 | 5.52 | 5.57 | +1.46% | 83,065 | 46,131,856 |
| 2024-08-05 | 5.46 | 5.56 | 5.45 | 5.49 | 0% | 94,817 | 52,195,452 |
| 2024-08-02 | 5.49 | 5.54 | 5.46 | 5.49 | -0.36% | 58,508 | 32,217,593 |
| 2024-08-01 | 5.55 | 5.59 | 5.46 | 5.51 | 0% | 101,016 | 55,675,007 |
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：