股票概览
5.38
+4.47%
+0.23
5.16
开盘价
5.42
最高价
5.16
最低价
63,849
成交量
数据更新至: 2024-08-30
技术指标
5.18
MA5 (5日均线)
5.24
MA10 (10日均线)
5.30
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 | 5.16 | 5.42 | 5.16 | 5.38 | +4.47% | 63,849 | 34,173,755 |
| 2024-08-29 | 5.16 | 5.18 | 5.09 | 5.15 | -0.39% | 27,836 | 14,330,059 |
| 2024-08-28 | 5.01 | 5.2 | 4.98 | 5.17 | +1.77% | 42,553 | 21,743,886 |
| 2024-08-27 | 5.11 | 5.19 | 5.06 | 5.08 | -1.17% | 23,864 | 12,197,670 |
| 2024-08-26 | 5.11 | 5.18 | 4.99 | 5.14 | +0.78% | 38,580 | 19,684,768 |
| 2024-08-23 | 5.13 | 5.17 | 5.05 | 5.1 | -0.78% | 45,000 | 22,965,905 |
| 2024-08-22 | 5.28 | 5.4 | 5.12 | 5.14 | -3.56% | 71,505 | 37,499,182 |
| 2024-08-21 | 5.5 | 5.54 | 5.3 | 5.33 | -3.62% | 114,751 | 61,974,008 |
| 2024-08-20 | 5.33 | 5.78 | 5.3 | 5.53 | +3.36% | 141,047 | 77,501,882 |
| 2024-08-19 | 5.32 | 5.38 | 5.3 | 5.35 | +0.56% | 23,932 | 12,797,876 |
| 2024-08-16 | 5.38 | 5.42 | 5.32 | 5.32 | -1.85% | 22,831 | 12,219,138 |
| 2024-08-15 | 5.32 | 5.45 | 5.26 | 5.42 | +1.88% | 35,806 | 19,260,277 |
| 2024-08-14 | 5.31 | 5.36 | 5.3 | 5.32 | +0.38% | 25,552 | 13,609,632 |
| 2024-08-13 | 5.37 | 5.38 | 5.24 | 5.3 | -1.3% | 22,585 | 11,979,804 |
| 2024-08-12 | 5.35 | 5.41 | 5.3 | 5.37 | +0.56% | 28,866 | 15,474,560 |
| 2024-08-09 | 5.44 | 5.47 | 5.33 | 5.34 | -2.02% | 25,906 | 13,977,028 |
| 2024-08-08 | 5.39 | 5.47 | 5.33 | 5.45 | +0.55% | 29,157 | 15,793,112 |
| 2024-08-07 | 5.46 | 5.46 | 5.38 | 5.42 | +0.18% | 24,349 | 13,201,508 |
| 2024-08-06 | 5.33 | 5.42 | 5.33 | 5.41 | +1.88% | 30,809 | 16,582,320 |
| 2024-08-05 | 5.4 | 5.48 | 5.27 | 5.31 | -1.85% | 39,504 | 21,297,900 |
| 2024-08-02 | 5.44 | 5.47 | 5.39 | 5.41 | -0.55% | 33,514 | 18,207,993 |
| 2024-08-01 | 5.46 | 5.51 | 5.4 | 5.44 | -0.55% | 43,548 | 23,738,453 |
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：