股票概览
5.16
0%
0
5.14
开盘价
5.22
最高价
5.13
最低价
134,063
成交量
数据更新至: 2024-08-30
技术指标
5.15
MA5 (5日均线)
5.21
MA10 (10日均线)
5.22
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 | 5.14 | 5.22 | 5.13 | 5.16 | 0% | 134,063 | 69,378,751 |
| 2024-08-29 | 5.16 | 5.2 | 5.13 | 5.16 | +0.19% | 55,382 | 28,606,155 |
| 2024-08-28 | 5.14 | 5.21 | 5.11 | 5.15 | -0.19% | 41,919 | 21,657,193 |
| 2024-08-27 | 5.14 | 5.17 | 5.07 | 5.16 | +0.39% | 62,412 | 31,931,572 |
| 2024-08-26 | 5.17 | 5.23 | 5.13 | 5.14 | -0.77% | 56,359 | 29,057,519 |
| 2024-08-23 | 5.21 | 5.27 | 5.15 | 5.18 | -0.58% | 59,568 | 31,045,229 |
| 2024-08-22 | 5.2 | 5.26 | 5.19 | 5.21 | +0.58% | 74,418 | 38,809,640 |
| 2024-08-21 | 5.26 | 5.32 | 5.13 | 5.18 | -2.45% | 106,187 | 55,190,816 |
| 2024-08-20 | 5.44 | 5.45 | 5.24 | 5.31 | -2.39% | 125,663 | 66,947,410 |
| 2024-08-19 | 5.5 | 5.56 | 5.42 | 5.44 | -1.98% | 119,452 | 65,508,686 |
| 2024-08-16 | 5.46 | 5.67 | 5.46 | 5.55 | +0.73% | 238,651 | 133,484,300 |
| 2024-08-15 | 5.29 | 5.57 | 5.28 | 5.51 | +3.96% | 264,555 | 144,585,039 |
| 2024-08-14 | 5.24 | 5.32 | 5.21 | 5.3 | +1.53% | 99,181 | 52,318,452 |
| 2024-08-13 | 5.18 | 5.22 | 5.16 | 5.22 | +0.97% | 63,390 | 32,961,580 |
| 2024-08-12 | 5.16 | 5.22 | 5.16 | 5.17 | +0.58% | 51,514 | 26,677,020 |
| 2024-08-09 | 5.19 | 5.21 | 5.13 | 5.14 | -0.58% | 58,706 | 30,334,607 |
| 2024-08-08 | 5.13 | 5.18 | 5.11 | 5.17 | +0.39% | 74,055 | 38,148,622 |
| 2024-08-07 | 5.18 | 5.2 | 5.12 | 5.15 | +0.39% | 77,900 | 40,125,255 |
| 2024-08-06 | 5.08 | 5.16 | 5.06 | 5.13 | +1.38% | 93,407 | 47,782,638 |
| 2024-08-05 | 5.05 | 5.14 | 5.05 | 5.06 | -0.59% | 82,601 | 41,957,481 |
| 2024-08-02 | 5.06 | 5.11 | 5.05 | 5.09 | +0.2% | 57,587 | 29,287,599 |
| 2024-08-01 | 5.12 | 5.15 | 5.07 | 5.08 | -0.78% | 63,624 | 32,436,216 |
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：