股票概览
4.96
+1.85%
+0.09
4.84
开盘价
5.09
最高价
4.8
最低价
114,600
成交量
数据更新至: 2024-08-30
技术指标
4.99
MA5 (5日均线)
5.09
MA10 (10日均线)
5.22
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 | 4.84 | 5.09 | 4.8 | 4.96 | +1.85% | 114,600 | 56,862,574 |
| 2024-08-29 | 4.76 | 4.93 | 4.73 | 4.87 | +1.88% | 100,656 | 48,931,298 |
| 2024-08-28 | 4.98 | 5.03 | 4.75 | 4.78 | -5.91% | 186,897 | 90,375,869 |
| 2024-08-27 | 5.2 | 5.26 | 5.03 | 5.08 | -3.24% | 92,853 | 47,171,057 |
| 2024-08-26 | 5.09 | 5.28 | 5.09 | 5.25 | +3.55% | 84,361 | 43,945,841 |
| 2024-08-23 | 5.1 | 5.1 | 5.02 | 5.07 | +0.4% | 56,615 | 28,608,336 |
| 2024-08-22 | 5.18 | 5.23 | 5.03 | 5.05 | -2.32% | 67,619 | 34,545,085 |
| 2024-08-21 | 5.25 | 5.27 | 5.13 | 5.17 | -1.52% | 74,288 | 38,443,680 |
| 2024-08-20 | 5.42 | 5.43 | 5.24 | 5.25 | -2.96% | 86,920 | 46,062,670 |
| 2024-08-19 | 5.3 | 5.44 | 5.28 | 5.41 | +1.88% | 90,002 | 48,549,788 |
| 2024-08-16 | 5.41 | 5.42 | 5.3 | 5.31 | -1.48% | 88,791 | 47,622,172 |
| 2024-08-15 | 5.29 | 5.46 | 5.28 | 5.39 | +2.08% | 93,250 | 50,188,623 |
| 2024-08-14 | 5.4 | 5.4 | 5.27 | 5.28 | -1.31% | 51,164 | 27,197,163 |
| 2024-08-13 | 5.27 | 5.35 | 5.22 | 5.35 | +1.13% | 79,729 | 42,290,181 |
| 2024-08-12 | 5.31 | 5.37 | 5.26 | 5.29 | -1.12% | 76,134 | 40,415,831 |
| 2024-08-09 | 5.4 | 5.47 | 5.35 | 5.35 | -1.47% | 97,189 | 52,612,165 |
| 2024-08-08 | 5.4 | 5.47 | 5.26 | 5.43 | +0.56% | 138,387 | 74,380,660 |
| 2024-08-07 | 5.35 | 5.4 | 5.28 | 5.4 | +0.56% | 102,048 | 54,596,781 |
| 2024-08-06 | 5.34 | 5.47 | 5.27 | 5.37 | +0.56% | 131,354 | 70,409,505 |
| 2024-08-05 | 5.28 | 5.46 | 5.23 | 5.34 | +1.33% | 147,032 | 78,836,587 |
| 2024-08-02 | 5.5 | 5.56 | 5.25 | 5.27 | -4.36% | 167,062 | 90,283,400 |
| 2024-08-01 | 5.6 | 5.69 | 5.46 | 5.51 | +0.73% | 282,446 | 156,144,079 |
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：