股票概览
5.26
+0.77%
+0.04
5.22
开盘价
5.29
最高价
5.2
最低价
24,501
成交量
数据更新至: 2024-08-30
技术指标
5.23
MA5 (5日均线)
5.26
MA10 (10日均线)
5.39
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 | 5.22 | 5.29 | 5.2 | 5.26 | +0.77% | 24,501 | 12,887,063 |
| 2024-08-29 | 5.19 | 5.23 | 5.17 | 5.22 | +0.38% | 14,842 | 7,722,236 |
| 2024-08-28 | 5.18 | 5.27 | 5.15 | 5.2 | +0.19% | 21,509 | 11,217,188 |
| 2024-08-27 | 5.26 | 5.26 | 5.18 | 5.19 | -1.52% | 31,069 | 16,192,900 |
| 2024-08-26 | 5.22 | 5.34 | 5.17 | 5.27 | +1.74% | 35,450 | 18,634,922 |
| 2024-08-23 | 5.21 | 5.22 | 5.15 | 5.18 | -0.58% | 15,306 | 7,927,797 |
| 2024-08-22 | 5.27 | 5.27 | 5.17 | 5.21 | -0.95% | 25,633 | 13,367,410 |
| 2024-08-21 | 5.37 | 5.38 | 5.24 | 5.26 | -1.87% | 27,008 | 14,270,046 |
| 2024-08-20 | 5.45 | 5.49 | 5.33 | 5.36 | -1.65% | 19,898 | 10,696,563 |
| 2024-08-19 | 5.49 | 5.53 | 5.42 | 5.45 | -0.55% | 18,564 | 10,157,365 |
| 2024-08-16 | 5.55 | 5.55 | 5.48 | 5.48 | -1.08% | 13,606 | 7,496,916 |
| 2024-08-15 | 5.55 | 5.6 | 5.52 | 5.54 | -0.18% | 13,287 | 7,381,638 |
| 2024-08-14 | 5.58 | 5.6 | 5.53 | 5.55 | -0.36% | 11,132 | 6,198,016 |
| 2024-08-13 | 5.55 | 5.59 | 5.51 | 5.57 | +0.36% | 14,085 | 7,814,031 |
| 2024-08-12 | 5.56 | 5.58 | 5.51 | 5.55 | +0.36% | 16,866 | 9,355,899 |
| 2024-08-09 | 5.57 | 5.6 | 5.51 | 5.53 | -0.54% | 11,391 | 6,316,297 |
| 2024-08-08 | 5.53 | 5.6 | 5.53 | 5.56 | +0.18% | 13,437 | 7,482,187 |
| 2024-08-07 | 5.48 | 5.57 | 5.45 | 5.55 | +1.09% | 20,076 | 11,095,944 |
| 2024-08-06 | 5.52 | 5.52 | 5.44 | 5.49 | +0.55% | 17,061 | 9,336,571 |
| 2024-08-05 | 5.58 | 5.59 | 5.46 | 5.46 | -2.15% | 24,632 | 13,603,881 |
| 2024-08-02 | 5.56 | 5.59 | 5.5 | 5.58 | +0.18% | 22,636 | 12,562,267 |
| 2024-08-01 | 5.62 | 5.65 | 5.55 | 5.57 | -0.89% | 24,085 | 13,465,498 |
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：