股票概览
5.02
+0.6%
+0.03
4.98
开盘价
5.11
最高价
4.93
最低价
44,752
成交量
数据更新至: 2024-08-30
技术指标
4.98
MA5 (5日均线)
4.99
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 | 4.98 | 5.11 | 4.93 | 5.02 | +0.6% | 44,752 | 22,533,271 |
| 2024-08-29 | 5.01 | 5.02 | 4.9 | 4.99 | -0.2% | 27,491 | 13,688,716 |
| 2024-08-28 | 4.94 | 5.08 | 4.89 | 5 | +1.42% | 35,137 | 17,574,707 |
| 2024-08-27 | 4.98 | 5.04 | 4.91 | 4.93 | -0.4% | 27,500 | 13,674,961 |
| 2024-08-26 | 4.89 | 4.98 | 4.8 | 4.95 | +2.7% | 34,093 | 16,744,720 |
| 2024-08-23 | 4.98 | 4.99 | 4.82 | 4.82 | -3.41% | 55,323 | 27,012,306 |
| 2024-08-22 | 5.06 | 5.19 | 4.99 | 4.99 | -1.19% | 67,904 | 34,529,361 |
| 2024-08-21 | 5 | 5.14 | 4.96 | 5.05 | +0.8% | 72,578 | 36,611,168 |
| 2024-08-20 | 5.09 | 5.14 | 4.99 | 5.01 | -1.57% | 46,207 | 23,306,758 |
| 2024-08-19 | 5.14 | 5.17 | 5.08 | 5.09 | -1.17% | 56,882 | 29,135,471 |
| 2024-08-16 | 5.16 | 5.19 | 5.05 | 5.15 | +0.39% | 72,181 | 37,041,201 |
| 2024-08-15 | 5.15 | 5.19 | 5.05 | 5.13 | 0% | 85,571 | 43,766,114 |
| 2024-08-14 | 5.22 | 5.22 | 5.08 | 5.13 | -1.54% | 76,159 | 39,035,352 |
| 2024-08-13 | 5.22 | 5.25 | 5.11 | 5.21 | -1.14% | 109,282 | 56,611,656 |
| 2024-08-12 | 5.39 | 5.42 | 5.25 | 5.27 | -4.7% | 173,694 | 92,446,186 |
| 2024-08-09 | 5.85 | 5.86 | 5.4 | 5.53 | -4.82% | 324,306 | 180,643,009 |
| 2024-08-08 | 5.42 | 5.81 | 5.39 | 5.81 | +10.04% | 246,590 | 141,185,287 |
| 2024-08-07 | 5.3 | 5.33 | 5.21 | 5.28 | -0.94% | 34,162 | 18,041,759 |
| 2024-08-06 | 5.15 | 5.34 | 5.12 | 5.33 | +4.51% | 57,875 | 30,393,519 |
| 2024-08-05 | 5.26 | 5.35 | 5.1 | 5.1 | -3.77% | 54,980 | 28,674,302 |
| 2024-08-02 | 5.21 | 5.42 | 5.21 | 5.3 | +0.95% | 65,520 | 35,038,724 |
| 2024-08-01 | 5.18 | 5.35 | 5.17 | 5.25 | +1.55% | 68,377 | 36,116,135 |
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：