股票概览
5.23
+0.38%
+0.02
5.21
开盘价
5.3
最高价
5.15
最低价
101,341
成交量
数据更新至: 2024-08-30
技术指标
5.22
MA5 (5日均线)
5.22
MA10 (10日均线)
5.33
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 | 5.21 | 5.3 | 5.15 | 5.23 | +0.38% | 101,341 | 53,048,139 |
| 2024-08-29 | 5.19 | 5.25 | 5.19 | 5.21 | 0% | 57,635 | 30,079,362 |
| 2024-08-28 | 5.24 | 5.28 | 5.19 | 5.21 | -0.57% | 51,592 | 26,970,623 |
| 2024-08-27 | 5.19 | 5.27 | 5.19 | 5.24 | +0.58% | 69,946 | 36,632,211 |
| 2024-08-26 | 5.15 | 5.23 | 5.13 | 5.21 | +1.36% | 57,760 | 30,020,327 |
| 2024-08-23 | 5.16 | 5.21 | 5.12 | 5.14 | -0.77% | 63,038 | 32,443,936 |
| 2024-08-22 | 5.19 | 5.23 | 5.14 | 5.18 | -0.19% | 50,833 | 26,362,539 |
| 2024-08-21 | 5.21 | 5.25 | 5.15 | 5.19 | -0.76% | 61,958 | 32,122,683 |
| 2024-08-20 | 5.38 | 5.39 | 5.21 | 5.23 | -2.43% | 79,699 | 42,035,246 |
| 2024-08-19 | 5.39 | 5.44 | 5.33 | 5.36 | -0.56% | 87,827 | 47,271,285 |
| 2024-08-16 | 5.45 | 5.47 | 5.38 | 5.39 | -1.1% | 58,276 | 31,543,162 |
| 2024-08-15 | 5.41 | 5.5 | 5.39 | 5.45 | +0.37% | 59,565 | 32,490,397 |
| 2024-08-14 | 5.56 | 5.56 | 5.42 | 5.43 | -1.99% | 62,300 | 34,010,213 |
| 2024-08-13 | 5.48 | 5.55 | 5.46 | 5.54 | +0.91% | 52,624 | 29,025,139 |
| 2024-08-12 | 5.49 | 5.54 | 5.46 | 5.49 | -0.36% | 52,339 | 28,789,517 |
| 2024-08-09 | 5.55 | 5.6 | 5.49 | 5.51 | -0.36% | 75,071 | 41,688,992 |
| 2024-08-08 | 5.39 | 5.55 | 5.38 | 5.53 | +2.41% | 91,814 | 50,416,826 |
| 2024-08-07 | 5.36 | 5.43 | 5.31 | 5.4 | +0.75% | 76,192 | 41,027,782 |
| 2024-08-06 | 5.3 | 5.36 | 5.28 | 5.36 | +1.71% | 68,571 | 36,535,454 |
| 2024-08-05 | 5.33 | 5.4 | 5.27 | 5.27 | -1.13% | 76,689 | 40,875,479 |
| 2024-08-02 | 5.35 | 5.4 | 5.31 | 5.33 | -0.37% | 51,082 | 27,395,448 |
| 2024-08-01 | 5.4 | 5.47 | 5.33 | 5.35 | -1.11% | 64,814 | 34,895,694 |
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：