股票概览
5.05
+1.2%
+0.06
4.97
开盘价
5.08
最高价
4.95
最低价
94,669
成交量
数据更新至: 2024-08-30
技术指标
5.01
MA5 (5日均线)
5.05
MA10 (10日均线)
5.14
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 | 4.97 | 5.08 | 4.95 | 5.05 | +1.2% | 94,669 | 47,587,245 |
| 2024-08-29 | 4.95 | 5.01 | 4.91 | 4.99 | 0% | 60,594 | 30,094,483 |
| 2024-08-28 | 5 | 5.06 | 4.92 | 4.99 | -0.2% | 60,012 | 30,054,278 |
| 2024-08-27 | 5.03 | 5.06 | 5 | 5 | -0.2% | 56,998 | 28,637,888 |
| 2024-08-26 | 4.92 | 5.02 | 4.9 | 5.01 | +1.83% | 71,301 | 35,458,689 |
| 2024-08-23 | 4.98 | 5.01 | 4.88 | 4.92 | -1.99% | 73,965 | 36,458,756 |
| 2024-08-22 | 5.11 | 5.12 | 5 | 5.02 | -1.76% | 56,021 | 28,289,245 |
| 2024-08-21 | 5.12 | 5.13 | 5.07 | 5.11 | -0.39% | 34,570 | 17,634,352 |
| 2024-08-20 | 5.24 | 5.26 | 5.09 | 5.13 | -2.1% | 60,259 | 31,053,481 |
| 2024-08-19 | 5.21 | 5.27 | 5.2 | 5.24 | +0.19% | 45,925 | 24,046,158 |
| 2024-08-16 | 5.26 | 5.28 | 5.22 | 5.23 | -0.38% | 49,844 | 26,164,154 |
| 2024-08-15 | 5.21 | 5.28 | 5.21 | 5.25 | 0% | 56,232 | 29,496,635 |
| 2024-08-14 | 5.26 | 5.3 | 5.2 | 5.25 | -0.57% | 71,401 | 37,618,275 |
| 2024-08-13 | 5.33 | 5.34 | 5.22 | 5.28 | -0.19% | 99,983 | 52,807,381 |
| 2024-08-12 | 5.27 | 5.3 | 5.22 | 5.29 | +0.57% | 76,395 | 40,232,184 |
| 2024-08-09 | 5.24 | 5.29 | 5.21 | 5.26 | +0.57% | 70,638 | 37,149,984 |
| 2024-08-08 | 5.22 | 5.24 | 5.17 | 5.23 | +0.58% | 53,332 | 27,834,306 |
| 2024-08-07 | 5.18 | 5.23 | 5.17 | 5.2 | -0.19% | 37,185 | 19,347,552 |
| 2024-08-06 | 5.17 | 5.21 | 5.14 | 5.21 | +1.76% | 51,636 | 26,724,585 |
| 2024-08-05 | 5.14 | 5.25 | 5.12 | 5.12 | -1.35% | 83,948 | 43,570,853 |
| 2024-08-02 | 5.2 | 5.25 | 5.16 | 5.19 | -0.57% | 55,505 | 28,908,234 |
| 2024-08-01 | 5.2 | 5.26 | 5.19 | 5.22 | +0.58% | 87,025 | 45,502,988 |
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：