股票概览
5.04
+13.26%
+0.59
4.49
开盘价
5.2
最高价
4.48
最低价
1,933,477
成交量
数据更新至: 2024-08-30
技术指标
5.10
MA5 (5日均线)
5.26
MA10 (10日均线)
4.31
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 | 4.49 | 5.2 | 4.48 | 5.04 | +13.26% | 1,933,477 | 949,410,956 |
| 2024-08-29 | 4.67 | 4.83 | 4.31 | 4.45 | -10.82% | 1,625,762 | 744,376,084 |
| 2024-08-28 | 4.7 | 5.34 | 4.33 | 4.99 | -0.99% | 1,873,517 | 896,290,339 |
| 2024-08-27 | 5.24 | 5.68 | 4.79 | 5.04 | -15.86% | 2,172,217 | 1,120,347,285 |
| 2024-08-26 | 6.71 | 7.06 | 5.99 | 5.99 | -6.11% | 2,707,635 | 1,770,874,336 |
| 2024-08-23 | 5.04 | 6.38 | 4.82 | 6.38 | +19.92% | 2,136,771 | 1,232,505,548 |
| 2024-08-22 | 5.08 | 5.68 | 5.08 | 5.32 | +10.83% | 2,240,622 | 1,204,001,764 |
| 2024-08-21 | 4.61 | 5.38 | 4.6 | 4.8 | -2.04% | 1,985,561 | 1,000,192,320 |
| 2024-08-20 | 4.53 | 5.63 | 4.53 | 4.9 | -13.43% | 2,356,144 | 1,162,940,372 |
| 2024-08-19 | 5.86 | 5.86 | 5.3 | 5.66 | +15.98% | 2,913,817 | 1,671,471,311 |
| 2024-08-16 | 4.55 | 4.88 | 4.54 | 4.88 | +19.9% | 820,523 | 391,932,826 |
| 2024-08-15 | 3.35 | 4.07 | 3.3 | 4.07 | +20.06% | 1,716,205 | 653,188,373 |
| 2024-08-14 | 3.05 | 3.67 | 3.04 | 3.39 | +10.78% | 1,259,207 | 441,407,594 |
| 2024-08-13 | 3.01 | 3.09 | 2.93 | 3.06 | +1.32% | 202,049 | 60,842,785 |
| 2024-08-12 | 2.98 | 3.14 | 2.97 | 3.02 | -0.66% | 274,467 | 84,200,798 |
| 2024-08-09 | 3.07 | 3.12 | 3.02 | 3.04 | -1.94% | 257,607 | 78,726,290 |
| 2024-08-08 | 3.03 | 3.21 | 2.92 | 3.1 | +0.32% | 446,128 | 135,790,586 |
| 2024-08-07 | 3.01 | 3.19 | 2.98 | 3.09 | +1.31% | 456,484 | 141,316,066 |
| 2024-08-06 | 2.89 | 3.33 | 2.89 | 3.05 | +7.39% | 474,156 | 145,849,777 |
| 2024-08-05 | 2.89 | 2.99 | 2.83 | 2.84 | -3.07% | 271,945 | 79,265,901 |
| 2024-08-02 | 3.03 | 3.04 | 2.89 | 2.93 | -4.56% | 333,404 | 98,875,960 |
| 2024-08-01 | 3.02 | 3.16 | 2.98 | 3.07 | +0.99% | 426,415 | 130,476,722 |
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：