股票概览
5.05
-0.2%
-0.01
5.06
开盘价
5.14
最高价
4.87
最低价
398,005
成交量
数据更新至: 2024-08-30
技术指标
5.05
MA5 (5日均线)
5.09
MA10 (10日均线)
5.29
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 | 5.14 | 4.87 | 5.05 | -0.2% | 398,005 | 199,811,379 |
| 2024-08-29 | 5.02 | 5.08 | 5 | 5.06 | +0.6% | 140,939 | 71,073,580 |
| 2024-08-28 | 5.06 | 5.11 | 5.02 | 5.03 | -0.4% | 152,749 | 77,416,610 |
| 2024-08-27 | 5.06 | 5.09 | 5.01 | 5.05 | 0% | 134,820 | 68,055,396 |
| 2024-08-26 | 5.06 | 5.09 | 5 | 5.05 | +0.2% | 130,804 | 66,078,138 |
| 2024-08-23 | 5.08 | 5.11 | 5.01 | 5.04 | -0.98% | 121,072 | 61,067,965 |
| 2024-08-22 | 5.14 | 5.18 | 5.06 | 5.09 | -0.97% | 108,739 | 55,467,933 |
| 2024-08-21 | 5.18 | 5.21 | 5.11 | 5.14 | -0.77% | 109,846 | 56,530,992 |
| 2024-08-20 | 5.24 | 5.25 | 5.15 | 5.18 | -1.15% | 127,849 | 66,359,709 |
| 2024-08-19 | 5.27 | 5.35 | 5.23 | 5.24 | -0.57% | 140,379 | 74,081,025 |
| 2024-08-16 | 5.44 | 5.45 | 5.26 | 5.27 | -2.95% | 185,793 | 98,730,887 |
| 2024-08-15 | 5.35 | 5.51 | 5.34 | 5.43 | +0.93% | 152,559 | 82,946,652 |
| 2024-08-14 | 5.58 | 5.58 | 5.36 | 5.38 | -3.58% | 201,267 | 109,362,230 |
| 2024-08-13 | 5.53 | 5.58 | 5.51 | 5.58 | +0.9% | 108,429 | 60,174,989 |
| 2024-08-12 | 5.56 | 5.58 | 5.51 | 5.53 | -0.9% | 103,460 | 57,214,654 |
| 2024-08-09 | 5.62 | 5.68 | 5.57 | 5.58 | -0.53% | 127,695 | 71,749,274 |
| 2024-08-08 | 5.49 | 5.63 | 5.47 | 5.61 | +2.37% | 157,899 | 88,004,956 |
| 2024-08-07 | 5.53 | 5.54 | 5.43 | 5.48 | -0.9% | 113,168 | 62,012,436 |
| 2024-08-06 | 5.55 | 5.6 | 5.47 | 5.53 | +0.18% | 135,975 | 75,199,195 |
| 2024-08-05 | 5.6 | 5.66 | 5.51 | 5.52 | -1.78% | 207,421 | 115,941,006 |
| 2024-08-02 | 5.58 | 5.7 | 5.56 | 5.62 | +0.18% | 164,526 | 93,050,877 |
| 2024-08-01 | 5.63 | 5.68 | 5.54 | 5.61 | -0.18% | 189,412 | 106,248,768 |
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：