股票概览
5.15
+1.18%
+0.06
5.1
开盘价
5.24
最高价
5.08
最低价
261,857
成交量
数据更新至: 2024-08-30
技术指标
5.26
MA5 (5日均线)
5.30
MA10 (10日均线)
5.19
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 | 5.1 | 5.24 | 5.08 | 5.15 | +1.18% | 261,857 | 135,167,781 |
| 2024-08-29 | 5.25 | 5.29 | 5.08 | 5.09 | -3.6% | 244,941 | 125,625,500 |
| 2024-08-28 | 5.38 | 5.39 | 5.26 | 5.28 | -2.04% | 118,270 | 62,835,649 |
| 2024-08-27 | 5.37 | 5.43 | 5.34 | 5.39 | -0.19% | 98,181 | 52,887,482 |
| 2024-08-26 | 5.35 | 5.4 | 5.3 | 5.4 | +1.12% | 128,774 | 69,079,350 |
| 2024-08-23 | 5.34 | 5.39 | 5.28 | 5.34 | 0% | 123,735 | 65,944,305 |
| 2024-08-22 | 5.27 | 5.38 | 5.27 | 5.34 | +1.33% | 139,473 | 74,430,527 |
| 2024-08-21 | 5.35 | 5.36 | 5.24 | 5.27 | -1.86% | 142,661 | 75,510,486 |
| 2024-08-20 | 5.34 | 5.41 | 5.32 | 5.37 | +0.19% | 191,700 | 102,789,178 |
| 2024-08-19 | 5.17 | 5.36 | 5.17 | 5.36 | +3.47% | 228,663 | 120,830,526 |
| 2024-08-16 | 5.11 | 5.21 | 5.09 | 5.18 | +1.57% | 190,366 | 98,003,531 |
| 2024-08-15 | 5.06 | 5.13 | 5.03 | 5.1 | +1.19% | 124,100 | 63,195,303 |
| 2024-08-14 | 5.05 | 5.09 | 5.03 | 5.04 | -0.2% | 77,656 | 39,295,612 |
| 2024-08-13 | 5.01 | 5.07 | 5 | 5.05 | +0.8% | 120,908 | 60,933,387 |
| 2024-08-12 | 5.06 | 5.07 | 5 | 5.01 | -0.99% | 129,737 | 65,217,195 |
| 2024-08-09 | 5.07 | 5.12 | 5.06 | 5.06 | 0% | 126,049 | 64,142,745 |
| 2024-08-08 | 5.07 | 5.08 | 5.03 | 5.06 | -0.2% | 107,279 | 54,230,589 |
| 2024-08-07 | 5.1 | 5.12 | 5.07 | 5.07 | -0.59% | 111,741 | 56,904,622 |
| 2024-08-06 | 5.2 | 5.21 | 5.08 | 5.1 | -1.35% | 121,155 | 62,180,709 |
| 2024-08-05 | 5.18 | 5.25 | 5.15 | 5.17 | -1.15% | 137,827 | 71,661,826 |
| 2024-08-02 | 5.2 | 5.27 | 5.18 | 5.23 | -0.19% | 107,696 | 56,266,561 |
| 2024-08-01 | 5.22 | 5.25 | 5.17 | 5.24 | +0.58% | 124,342 | 64,830,201 |
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：