股票概览
5.2
+0.97%
+0.05
5.15
开盘价
5.28
最高价
5.08
最低价
80,354
成交量
数据更新至: 2024-08-30
技术指标
5.20
MA5 (5日均线)
5.33
MA10 (10日均线)
5.59
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 | 5.28 | 5.08 | 5.2 | +0.97% | 80,354 | 41,636,327 |
| 2024-08-29 | 5.14 | 5.17 | 5.08 | 5.15 | 0% | 60,641 | 31,135,467 |
| 2024-08-28 | 5.2 | 5.23 | 5.08 | 5.15 | -1.53% | 66,250 | 34,119,515 |
| 2024-08-27 | 5.25 | 5.31 | 5.14 | 5.23 | -0.57% | 48,976 | 25,482,902 |
| 2024-08-26 | 5.29 | 5.37 | 5.21 | 5.26 | -0.38% | 71,659 | 37,918,113 |
| 2024-08-23 | 5.41 | 5.46 | 5.2 | 5.28 | -2.4% | 67,888 | 35,872,016 |
| 2024-08-22 | 5.48 | 5.52 | 5.4 | 5.41 | -1.28% | 21,972 | 11,978,901 |
| 2024-08-21 | 5.48 | 5.53 | 5.43 | 5.48 | 0% | 23,100 | 12,669,880 |
| 2024-08-20 | 5.69 | 5.69 | 5.43 | 5.48 | -2.49% | 59,922 | 33,115,844 |
| 2024-08-19 | 5.63 | 5.75 | 5.6 | 5.62 | -0.18% | 48,137 | 27,291,114 |
| 2024-08-16 | 5.66 | 5.7 | 5.6 | 5.63 | -0.18% | 34,427 | 19,406,635 |
| 2024-08-15 | 5.63 | 5.71 | 5.58 | 5.64 | -0.18% | 57,958 | 32,755,087 |
| 2024-08-14 | 5.89 | 5.93 | 5.62 | 5.65 | -4.4% | 79,360 | 45,428,154 |
| 2024-08-13 | 5.93 | 5.95 | 5.88 | 5.91 | -0.17% | 28,531 | 16,856,476 |
| 2024-08-12 | 5.93 | 6 | 5.9 | 5.92 | -0.5% | 22,521 | 13,396,016 |
| 2024-08-09 | 6.01 | 6.08 | 5.94 | 5.95 | -1% | 21,320 | 12,802,589 |
| 2024-08-08 | 5.97 | 6.04 | 5.94 | 6.01 | +0.67% | 32,013 | 19,183,143 |
| 2024-08-07 | 5.98 | 6.03 | 5.9 | 5.97 | +0.34% | 24,901 | 14,857,716 |
| 2024-08-06 | 5.99 | 6.05 | 5.88 | 5.95 | +0.68% | 29,512 | 17,575,939 |
| 2024-08-05 | 6.05 | 6.15 | 5.9 | 5.91 | -2.96% | 46,659 | 28,079,204 |
| 2024-08-02 | 6.15 | 6.18 | 6.06 | 6.09 | -1.62% | 35,866 | 21,868,820 |
| 2024-08-01 | 6.3 | 6.36 | 6.17 | 6.19 | -1.59% | 37,300 | 23,290,350 |
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：