股票概览
5.29
+1.73%
+0.09
5.15
开盘价
5.36
最高价
5.14
最低价
151,782
成交量
数据更新至: 2024-08-30
技术指标
5.39
MA5 (5日均线)
5.48
MA10 (10日均线)
5.83
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 | 5.15 | 5.36 | 5.14 | 5.29 | +1.73% | 151,782 | 79,958,064 |
| 2024-08-29 | 5.3 | 5.3 | 5.05 | 5.2 | -2.44% | 171,218 | 88,306,950 |
| 2024-08-28 | 5.58 | 5.6 | 5.3 | 5.33 | -6% | 199,475 | 107,286,963 |
| 2024-08-27 | 5.45 | 5.85 | 5.44 | 5.67 | +3.85% | 297,887 | 167,325,201 |
| 2024-08-26 | 5.45 | 5.59 | 5.41 | 5.46 | -1.27% | 195,802 | 107,608,479 |
| 2024-08-23 | 5.37 | 5.6 | 5.18 | 5.53 | +2.22% | 262,685 | 140,216,627 |
| 2024-08-22 | 5.47 | 5.62 | 5.38 | 5.41 | -1.46% | 216,934 | 119,261,913 |
| 2024-08-21 | 5.57 | 5.62 | 5.4 | 5.49 | -1.61% | 230,119 | 126,836,975 |
| 2024-08-20 | 5.75 | 5.91 | 5.51 | 5.58 | -4.78% | 332,041 | 188,683,648 |
| 2024-08-19 | 5.96 | 6.1 | 5.86 | 5.86 | -9.98% | 419,779 | 248,380,140 |
| 2024-08-16 | 6.51 | 6.74 | 6.51 | 6.51 | -9.96% | 572,667 | 374,272,979 |
| 2024-08-15 | 7.23 | 8.33 | 7.21 | 7.23 | -5.74% | 889,941 | 692,514,233 |
| 2024-08-14 | 7.67 | 7.67 | 7.66 | 7.67 | +10.04% | 182,073 | 139,649,571 |
| 2024-08-13 | 6.21 | 6.97 | 6.18 | 6.97 | +9.94% | 514,122 | 349,776,498 |
| 2024-08-12 | 6.21 | 6.34 | 5.63 | 6.34 | +10.07% | 388,410 | 233,227,559 |
| 2024-08-09 | 5.22 | 5.76 | 5.22 | 5.76 | +9.92% | 152,925 | 84,412,041 |
| 2024-08-08 | 5.29 | 5.32 | 5.18 | 5.24 | -1.5% | 70,452 | 36,875,607 |
| 2024-08-07 | 5.38 | 5.42 | 5.29 | 5.32 | -1.12% | 70,956 | 37,855,655 |
| 2024-08-06 | 5.32 | 5.54 | 5.3 | 5.38 | +1.7% | 135,597 | 73,437,743 |
| 2024-08-05 | 5.51 | 5.56 | 5.27 | 5.29 | -4.86% | 148,291 | 79,975,362 |
| 2024-08-02 | 5.7 | 5.75 | 5.53 | 5.56 | -3.64% | 150,113 | 84,560,435 |
| 2024-08-01 | 5.81 | 5.94 | 5.7 | 5.77 | -0.52% | 167,952 | 96,901,018 |
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：