股票概览
5.24
+1.55%
+0.08
5.16
开盘价
5.31
最高价
5.16
最低价
18,953
成交量
数据更新至: 2024-08-30
技术指标
5.17
MA5 (5日均线)
5.15
MA10 (10日均线)
5.28
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 | 5.31 | 5.16 | 5.24 | +1.55% | 18,953 | 9,966,449 |
| 2024-08-29 | 5.13 | 5.19 | 5.08 | 5.16 | -0.19% | 16,993 | 8,744,116 |
| 2024-08-28 | 5.08 | 5.21 | 5.04 | 5.17 | +1.37% | 20,669 | 10,636,058 |
| 2024-08-27 | 5.2 | 5.24 | 5.08 | 5.1 | -1.35% | 19,058 | 9,817,153 |
| 2024-08-26 | 4.94 | 5.19 | 4.93 | 5.17 | +4.66% | 38,591 | 19,693,279 |
| 2024-08-23 | 5.09 | 5.09 | 4.91 | 4.94 | -1.98% | 25,549 | 12,709,096 |
| 2024-08-22 | 5.13 | 5.21 | 5.03 | 5.04 | -1.95% | 22,994 | 11,680,370 |
| 2024-08-21 | 5.18 | 5.23 | 5.11 | 5.14 | -0.77% | 13,487 | 6,945,034 |
| 2024-08-20 | 5.34 | 5.35 | 5.16 | 5.18 | -2.81% | 22,674 | 11,861,843 |
| 2024-08-19 | 5.42 | 5.42 | 5.32 | 5.33 | -1.3% | 22,582 | 12,091,105 |
| 2024-08-16 | 5.36 | 5.43 | 5.32 | 5.4 | +0.19% | 19,524 | 10,504,610 |
| 2024-08-15 | 5.37 | 5.44 | 5.29 | 5.39 | +0.75% | 23,236 | 12,493,383 |
| 2024-08-14 | 5.38 | 5.41 | 5.32 | 5.35 | -0.74% | 22,253 | 11,939,802 |
| 2024-08-13 | 5.44 | 5.44 | 5.32 | 5.39 | -1.28% | 32,737 | 17,591,918 |
| 2024-08-12 | 5.44 | 5.55 | 5.37 | 5.46 | +2.06% | 43,225 | 23,690,564 |
| 2024-08-09 | 5.53 | 5.56 | 5.35 | 5.35 | -2.73% | 28,211 | 15,273,437 |
| 2024-08-08 | 5.43 | 5.55 | 5.43 | 5.5 | +0.36% | 23,341 | 12,869,441 |
| 2024-08-07 | 5.49 | 5.54 | 5.42 | 5.48 | -0.36% | 25,358 | 13,873,059 |
| 2024-08-06 | 5.35 | 5.5 | 5.34 | 5.5 | +3.77% | 39,712 | 21,597,271 |
| 2024-08-05 | 5.41 | 5.52 | 5.3 | 5.3 | -1.85% | 40,458 | 21,924,145 |
| 2024-08-02 | 5.27 | 5.58 | 5.27 | 5.4 | +1.5% | 50,300 | 27,517,120 |
| 2024-08-01 | 5.38 | 5.43 | 5.27 | 5.32 | 0% | 31,970 | 17,114,774 |
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：