股票概览
5.22
+0.97%
+0.05
5.17
开盘价
5.27
最高价
5.15
最低价
107,173
成交量
数据更新至: 2024-08-30
技术指标
5.16
MA5 (5日均线)
5.20
MA10 (10日均线)
5.40
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 | 5.17 | 5.27 | 5.15 | 5.22 | +0.97% | 107,173 | 55,953,409 |
| 2024-08-29 | 5.13 | 5.19 | 5.08 | 5.17 | +0.19% | 64,722 | 33,281,893 |
| 2024-08-28 | 5.1 | 5.22 | 5.02 | 5.16 | +1.57% | 74,848 | 38,532,669 |
| 2024-08-27 | 5.14 | 5.18 | 5.07 | 5.08 | -1.55% | 61,560 | 31,434,997 |
| 2024-08-26 | 5.17 | 5.22 | 5.11 | 5.16 | -0.19% | 79,890 | 41,250,757 |
| 2024-08-23 | 5.23 | 5.26 | 5.15 | 5.17 | -0.19% | 76,397 | 39,674,875 |
| 2024-08-22 | 5.21 | 5.26 | 5.17 | 5.18 | -0.38% | 62,040 | 32,308,269 |
| 2024-08-21 | 5.2 | 5.25 | 5.17 | 5.2 | -0.57% | 65,094 | 33,839,823 |
| 2024-08-20 | 5.41 | 5.44 | 5.2 | 5.23 | -2.79% | 114,840 | 60,564,475 |
| 2024-08-19 | 5.45 | 5.45 | 5.36 | 5.38 | -1.28% | 99,427 | 53,642,492 |
| 2024-08-16 | 5.61 | 5.62 | 5.45 | 5.45 | -3.37% | 158,419 | 87,055,041 |
| 2024-08-15 | 5.7 | 5.72 | 5.57 | 5.64 | -2.08% | 175,347 | 98,710,927 |
| 2024-08-14 | 5.73 | 5.97 | 5.62 | 5.76 | -0.17% | 222,962 | 128,630,981 |
| 2024-08-13 | 5.71 | 5.79 | 5.65 | 5.77 | +1.58% | 226,498 | 129,793,519 |
| 2024-08-12 | 5.75 | 5.85 | 5.56 | 5.68 | +1.79% | 270,674 | 154,295,400 |
| 2024-08-09 | 5.62 | 5.73 | 5.56 | 5.58 | -1.59% | 216,130 | 121,792,917 |
| 2024-08-08 | 5.9 | 6.1 | 5.65 | 5.67 | -3.08% | 438,332 | 255,484,261 |
| 2024-08-07 | 5.37 | 5.85 | 5.37 | 5.85 | +9.96% | 211,380 | 119,302,340 |
| 2024-08-06 | 5.24 | 5.33 | 5.24 | 5.32 | +1.72% | 48,119 | 25,406,392 |
| 2024-08-05 | 5.33 | 5.42 | 5.22 | 5.23 | -2.79% | 65,041 | 34,631,945 |
| 2024-08-02 | 5.43 | 5.47 | 5.36 | 5.38 | -1.1% | 47,057 | 25,474,842 |
| 2024-08-01 | 5.43 | 5.51 | 5.4 | 5.44 | +0.18% | 69,654 | 37,874,431 |
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：