股票概览
5.18
+3.19%
+0.16
5.02
开盘价
5.26
最高价
5
最低价
44,209
成交量
数据更新至: 2024-08-30
技术指标
4.99
MA5 (5日均线)
5.04
MA10 (10日均线)
5.13
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 | 5.02 | 5.26 | 5 | 5.18 | +3.19% | 44,209 | 22,801,005 |
| 2024-08-29 | 4.93 | 5.03 | 4.88 | 5.02 | +2.03% | 38,283 | 19,096,904 |
| 2024-08-28 | 4.87 | 4.99 | 4.82 | 4.92 | +1.03% | 27,474 | 13,531,827 |
| 2024-08-27 | 4.93 | 4.99 | 4.86 | 4.87 | -2.21% | 24,383 | 11,957,135 |
| 2024-08-26 | 4.85 | 5.04 | 4.85 | 4.98 | +1.84% | 26,944 | 13,400,884 |
| 2024-08-23 | 5 | 5 | 4.84 | 4.89 | -2.2% | 28,473 | 13,953,668 |
| 2024-08-22 | 5.14 | 5.14 | 4.98 | 5 | -2.34% | 31,698 | 15,952,412 |
| 2024-08-21 | 5.1 | 5.17 | 5.08 | 5.12 | -0.19% | 22,963 | 11,783,088 |
| 2024-08-20 | 5.28 | 5.29 | 5.09 | 5.13 | -3.02% | 31,530 | 16,252,031 |
| 2024-08-19 | 5.28 | 5.34 | 5.25 | 5.29 | +0.19% | 18,140 | 9,600,723 |
| 2024-08-16 | 5.3 | 5.33 | 5.25 | 5.28 | -0.19% | 17,029 | 8,999,081 |
| 2024-08-15 | 5.26 | 5.32 | 5.2 | 5.29 | +0.76% | 25,526 | 13,482,273 |
| 2024-08-14 | 5.27 | 5.3 | 5.21 | 5.25 | 0% | 17,008 | 8,930,317 |
| 2024-08-13 | 5.17 | 5.26 | 5.11 | 5.25 | +1.94% | 18,462 | 9,598,506 |
| 2024-08-12 | 5.21 | 5.21 | 5.13 | 5.15 | -0.58% | 15,659 | 8,084,732 |
| 2024-08-09 | 5.26 | 5.28 | 5.15 | 5.18 | -0.96% | 17,125 | 8,912,629 |
| 2024-08-08 | 5.25 | 5.25 | 5.13 | 5.23 | -0.57% | 16,786 | 8,722,724 |
| 2024-08-07 | 5.25 | 5.3 | 5.2 | 5.26 | 0% | 21,685 | 11,395,843 |
| 2024-08-06 | 5.17 | 5.27 | 5.16 | 5.26 | +3.14% | 30,814 | 16,074,842 |
| 2024-08-05 | 5.21 | 5.3 | 5.09 | 5.1 | -2.86% | 33,001 | 17,193,872 |
| 2024-08-02 | 5.34 | 5.36 | 5.25 | 5.25 | -1.69% | 24,548 | 13,032,237 |
| 2024-08-01 | 5.35 | 5.4 | 5.32 | 5.34 | -0.19% | 25,796 | 13,818,237 |
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：