股票概览
5.25
+1.55%
+0.08
5.16
开盘价
5.3
最高价
5.16
最低价
31,753
成交量
数据更新至: 2024-08-30
技术指标
5.17
MA5 (5日均线)
5.17
MA10 (10日均线)
5.23
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 | 5.3 | 5.16 | 5.25 | +1.55% | 31,753 | 16,680,583 |
| 2024-08-29 | 5.05 | 5.19 | 5.05 | 5.17 | -0.19% | 30,365 | 15,538,450 |
| 2024-08-28 | 5.05 | 5.23 | 5.04 | 5.18 | +1.97% | 25,876 | 13,352,633 |
| 2024-08-27 | 5.16 | 5.18 | 5.05 | 5.08 | -2.12% | 20,295 | 10,356,164 |
| 2024-08-26 | 5.04 | 5.27 | 5.04 | 5.19 | +2.98% | 28,113 | 14,607,985 |
| 2024-08-23 | 5.13 | 5.15 | 5.01 | 5.04 | -1.75% | 24,960 | 12,636,381 |
| 2024-08-22 | 5.22 | 5.26 | 5.12 | 5.13 | -1.35% | 25,460 | 13,222,264 |
| 2024-08-21 | 5.21 | 5.27 | 5.16 | 5.2 | +0.19% | 20,468 | 10,676,404 |
| 2024-08-20 | 5.28 | 5.34 | 5.16 | 5.19 | -1.52% | 23,658 | 12,373,794 |
| 2024-08-19 | 5.32 | 5.38 | 5.25 | 5.27 | -0.94% | 26,166 | 13,862,205 |
| 2024-08-16 | 5.28 | 5.4 | 5.28 | 5.32 | +0.38% | 30,123 | 16,113,113 |
| 2024-08-15 | 5.26 | 5.33 | 5.2 | 5.3 | +0.57% | 37,067 | 19,555,150 |
| 2024-08-14 | 5.35 | 5.68 | 5.25 | 5.27 | -0.75% | 70,085 | 37,891,625 |
| 2024-08-13 | 5.17 | 5.33 | 5.11 | 5.31 | +2.31% | 28,902 | 15,137,500 |
| 2024-08-12 | 5.21 | 5.23 | 5.15 | 5.19 | -0.19% | 18,239 | 9,462,974 |
| 2024-08-09 | 5.3 | 5.36 | 5.2 | 5.2 | -2.8% | 32,099 | 16,895,497 |
| 2024-08-08 | 5.31 | 5.39 | 5.25 | 5.35 | +0.38% | 29,630 | 15,785,281 |
| 2024-08-07 | 5.33 | 5.37 | 5.27 | 5.33 | -0.19% | 20,689 | 11,017,683 |
| 2024-08-06 | 5.27 | 5.35 | 5.23 | 5.34 | +2.5% | 24,167 | 12,776,865 |
| 2024-08-05 | 5.27 | 5.39 | 5.21 | 5.21 | -1.88% | 28,656 | 15,225,368 |
| 2024-08-02 | 5.34 | 5.42 | 5.3 | 5.31 | -0.93% | 27,447 | 14,716,760 |
| 2024-08-01 | 5.38 | 5.46 | 5.32 | 5.36 | 0% | 28,432 | 15,282,631 |
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：