股票概览
5.18
+1.17%
+0.06
5.12
开盘价
5.25
最高价
5.1
最低价
39,006
成交量
数据更新至: 2024-08-30
技术指标
5.10
MA5 (5日均线)
5.09
MA10 (10日均线)
5.11
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 | 5.12 | 5.25 | 5.1 | 5.18 | +1.17% | 39,006 | 20,236,189 |
| 2024-08-29 | 5.07 | 5.14 | 5.03 | 5.12 | +0.79% | 32,079 | 16,362,078 |
| 2024-08-28 | 5 | 5.1 | 4.96 | 5.08 | +1.8% | 32,564 | 16,459,039 |
| 2024-08-27 | 5.08 | 5.12 | 4.97 | 4.99 | -2.54% | 35,325 | 17,739,343 |
| 2024-08-26 | 5.05 | 5.15 | 4.97 | 5.12 | +2.4% | 38,406 | 19,532,380 |
| 2024-08-23 | 5.04 | 5.1 | 4.98 | 5 | -1.19% | 30,602 | 15,359,310 |
| 2024-08-22 | 5.13 | 5.17 | 5.05 | 5.06 | -0.98% | 31,565 | 16,113,383 |
| 2024-08-21 | 5.08 | 5.14 | 5.02 | 5.11 | +0.79% | 45,730 | 23,313,284 |
| 2024-08-20 | 5.2 | 5.23 | 5.05 | 5.07 | -2.31% | 53,322 | 27,256,782 |
| 2024-08-19 | 5.21 | 5.25 | 5.17 | 5.19 | -0.57% | 34,914 | 18,182,832 |
| 2024-08-16 | 5.21 | 5.24 | 5.19 | 5.22 | +0.58% | 38,295 | 19,975,342 |
| 2024-08-15 | 5.2 | 5.23 | 5.14 | 5.19 | -0.19% | 34,611 | 17,951,851 |
| 2024-08-14 | 5.22 | 5.24 | 5.18 | 5.2 | 0% | 44,635 | 23,261,116 |
| 2024-08-13 | 5.15 | 5.2 | 5.1 | 5.2 | +0.78% | 39,112 | 20,218,592 |
| 2024-08-12 | 5.15 | 5.19 | 5.12 | 5.16 | +0.39% | 35,561 | 18,324,052 |
| 2024-08-09 | 5.12 | 5.19 | 5.11 | 5.14 | +0.78% | 48,104 | 24,786,241 |
| 2024-08-08 | 5.08 | 5.13 | 5.01 | 5.1 | +0.2% | 37,007 | 18,771,486 |
| 2024-08-07 | 5.01 | 5.14 | 5.01 | 5.09 | +1.8% | 46,051 | 23,420,750 |
| 2024-08-06 | 4.99 | 5.05 | 4.95 | 5 | +1.42% | 29,700 | 14,788,399 |
| 2024-08-05 | 5 | 5.08 | 4.93 | 4.93 | -2.57% | 46,892 | 23,492,033 |
| 2024-08-02 | 5.1 | 5.16 | 5.03 | 5.06 | -1.36% | 34,147 | 17,403,039 |
| 2024-08-01 | 5.11 | 5.19 | 5.1 | 5.13 | +0.59% | 41,152 | 21,172,896 |
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：