股票概览
5.34
+2.3%
+0.12
5.23
开盘价
5.42
最高价
5.23
最低价
259,073
成交量
数据更新至: 2024-08-30
技术指标
5.16
MA5 (5日均线)
5.15
MA10 (10日均线)
5.23
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 | 5.23 | 5.42 | 5.23 | 5.34 | +2.3% | 259,073 | 138,775,609 |
| 2024-08-29 | 5.06 | 5.24 | 5.03 | 5.22 | +2.55% | 162,678 | 84,130,981 |
| 2024-08-28 | 5.02 | 5.11 | 5.02 | 5.09 | +1.39% | 121,246 | 61,609,551 |
| 2024-08-27 | 5.13 | 5.14 | 5.01 | 5.02 | -2.14% | 142,708 | 72,052,153 |
| 2024-08-26 | 5.12 | 5.17 | 5.1 | 5.13 | +0.39% | 108,009 | 55,444,047 |
| 2024-08-23 | 5.06 | 5.15 | 5.04 | 5.11 | +0.39% | 148,338 | 75,642,939 |
| 2024-08-22 | 5.13 | 5.19 | 5.05 | 5.09 | -0.59% | 155,172 | 79,214,893 |
| 2024-08-21 | 5.14 | 5.19 | 5.1 | 5.12 | -0.39% | 120,341 | 62,032,682 |
| 2024-08-20 | 5.27 | 5.27 | 5.12 | 5.14 | -2.1% | 182,398 | 94,264,589 |
| 2024-08-19 | 5.26 | 5.31 | 5.22 | 5.25 | -0.38% | 133,161 | 70,171,079 |
| 2024-08-16 | 5.3 | 5.34 | 5.26 | 5.27 | -0.75% | 119,953 | 63,557,457 |
| 2024-08-15 | 5.23 | 5.37 | 5.2 | 5.31 | +1.14% | 174,047 | 92,356,688 |
| 2024-08-14 | 5.31 | 5.33 | 5.24 | 5.25 | -0.76% | 110,630 | 58,371,601 |
| 2024-08-13 | 5.25 | 5.31 | 5.22 | 5.29 | +0.38% | 119,271 | 62,865,707 |
| 2024-08-12 | 5.33 | 5.35 | 5.25 | 5.27 | -1.5% | 133,190 | 70,463,100 |
| 2024-08-09 | 5.43 | 5.47 | 5.34 | 5.35 | -0.37% | 147,871 | 79,785,424 |
| 2024-08-08 | 5.31 | 5.42 | 5.26 | 5.37 | +0.56% | 199,470 | 106,330,658 |
| 2024-08-07 | 5.35 | 5.39 | 5.33 | 5.34 | -0.56% | 141,970 | 76,074,205 |
| 2024-08-06 | 5.44 | 5.48 | 5.3 | 5.37 | +0.19% | 219,223 | 117,623,045 |
| 2024-08-05 | 5.52 | 5.61 | 5.36 | 5.36 | -3.6% | 256,931 | 140,816,889 |
| 2024-08-02 | 5.67 | 5.73 | 5.55 | 5.56 | -2.63% | 215,051 | 121,302,649 |
| 2024-08-01 | 5.53 | 5.77 | 5.53 | 5.71 | +2.15% | 332,463 | 189,380,795 |
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：