股票概览
5.2
+2.56%
+0.13
5.06
开盘价
5.25
最高价
5.05
最低价
351,776
成交量
数据更新至: 2024-08-30
技术指标
5.02
MA5 (5日均线)
5.04
MA10 (10日均线)
5.20
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 | 5.06 | 5.25 | 5.05 | 5.2 | +2.56% | 351,776 | 182,166,785 |
| 2024-08-29 | 4.91 | 5.09 | 4.88 | 5.07 | +3.05% | 268,134 | 134,443,133 |
| 2024-08-28 | 4.91 | 4.96 | 4.88 | 4.92 | +0.2% | 175,436 | 86,325,285 |
| 2024-08-27 | 5.01 | 5.01 | 4.9 | 4.91 | -2% | 199,193 | 98,217,474 |
| 2024-08-26 | 4.93 | 5.03 | 4.92 | 5.01 | +1.83% | 179,507 | 89,575,209 |
| 2024-08-23 | 5.01 | 5.02 | 4.91 | 4.92 | -1.8% | 250,228 | 123,753,829 |
| 2024-08-22 | 5.1 | 5.15 | 5.01 | 5.01 | -1.76% | 249,289 | 126,274,211 |
| 2024-08-21 | 5.1 | 5.13 | 5.08 | 5.1 | -0.39% | 172,107 | 87,778,755 |
| 2024-08-20 | 5.16 | 5.19 | 5.09 | 5.12 | -0.78% | 223,250 | 114,368,487 |
| 2024-08-19 | 5.15 | 5.25 | 5.14 | 5.16 | -0.19% | 298,108 | 154,575,194 |
| 2024-08-16 | 5.28 | 5.32 | 5.16 | 5.17 | -2.27% | 368,465 | 192,167,786 |
| 2024-08-15 | 5.27 | 5.33 | 5.2 | 5.29 | +0.38% | 367,273 | 193,701,041 |
| 2024-08-14 | 5.35 | 5.36 | 5.26 | 5.27 | -1.31% | 191,004 | 101,041,719 |
| 2024-08-13 | 5.26 | 5.35 | 5.2 | 5.34 | +1.71% | 259,698 | 137,116,330 |
| 2024-08-12 | 5.37 | 5.38 | 5.22 | 5.25 | -2.23% | 291,181 | 153,533,523 |
| 2024-08-09 | 5.46 | 5.51 | 5.36 | 5.37 | -1.29% | 268,007 | 145,404,469 |
| 2024-08-08 | 5.5 | 5.51 | 5.36 | 5.44 | -1.45% | 308,661 | 167,652,952 |
| 2024-08-07 | 5.49 | 5.59 | 5.44 | 5.52 | +0.18% | 283,576 | 156,907,877 |
| 2024-08-06 | 5.44 | 5.56 | 5.4 | 5.51 | +2.61% | 358,505 | 196,341,750 |
| 2024-08-05 | 5.56 | 5.68 | 5.35 | 5.37 | -4.45% | 483,130 | 265,940,213 |
| 2024-08-02 | 5.66 | 5.84 | 5.61 | 5.62 | -1.23% | 389,226 | 221,848,868 |
| 2024-08-01 | 5.88 | 5.93 | 5.68 | 5.69 | -2.74% | 502,487 | 288,971,325 |
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：