股票概览
5.06
+4.76%
+0.23
4.88
开盘价
5.15
最高价
4.84
最低价
235,357
成交量
数据更新至: 2024-08-30
技术指标
4.91
MA5 (5日均线)
4.98
MA10 (10日均线)
5.08
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 | 4.88 | 5.15 | 4.84 | 5.06 | +4.76% | 235,357 | 118,876,771 |
| 2024-08-29 | 4.81 | 4.87 | 4.73 | 4.83 | 0% | 134,155 | 64,558,136 |
| 2024-08-28 | 4.8 | 4.9 | 4.73 | 4.83 | +0.21% | 91,148 | 43,907,701 |
| 2024-08-27 | 4.95 | 4.99 | 4.8 | 4.82 | -3.6% | 126,422 | 61,583,003 |
| 2024-08-26 | 4.92 | 5.07 | 4.83 | 5 | +1.63% | 135,344 | 67,449,278 |
| 2024-08-23 | 4.92 | 5.04 | 4.9 | 4.92 | -0.4% | 127,890 | 63,431,300 |
| 2024-08-22 | 5.13 | 5.23 | 4.94 | 4.94 | -3.33% | 153,566 | 77,775,426 |
| 2024-08-21 | 5.08 | 5.26 | 5.07 | 5.11 | +0.39% | 137,799 | 71,184,021 |
| 2024-08-20 | 5.15 | 5.22 | 5.07 | 5.09 | -1.93% | 136,233 | 69,936,926 |
| 2024-08-19 | 5.24 | 5.3 | 5.16 | 5.19 | -2.26% | 181,114 | 94,453,881 |
| 2024-08-16 | 5.13 | 5.33 | 5.06 | 5.31 | +3.51% | 312,762 | 163,289,970 |
| 2024-08-15 | 4.98 | 5.14 | 4.91 | 5.13 | +2.6% | 165,345 | 83,690,083 |
| 2024-08-14 | 4.98 | 5.06 | 4.96 | 5 | +0.2% | 96,379 | 48,238,180 |
| 2024-08-13 | 4.9 | 5 | 4.88 | 4.99 | +0.81% | 114,347 | 56,563,674 |
| 2024-08-12 | 5.09 | 5.13 | 4.92 | 4.95 | -3.32% | 182,648 | 91,012,112 |
| 2024-08-09 | 5.3 | 5.35 | 5.11 | 5.12 | -2.66% | 218,241 | 113,832,284 |
| 2024-08-08 | 5.3 | 5.38 | 5.19 | 5.26 | -1.68% | 220,669 | 116,690,076 |
| 2024-08-07 | 5.45 | 5.46 | 5.34 | 5.35 | -2.19% | 210,844 | 113,512,828 |
| 2024-08-06 | 5.4 | 5.52 | 5.29 | 5.47 | +3.01% | 310,079 | 167,820,238 |
| 2024-08-05 | 5.56 | 5.64 | 5.3 | 5.31 | -7.33% | 520,380 | 285,369,746 |
| 2024-08-02 | 5.66 | 6.2 | 5.64 | 5.73 | +2.14% | 777,008 | 456,331,313 |
| 2024-08-01 | 5.62 | 5.83 | 5.57 | 5.61 | -0.88% | 373,866 | 211,206,557 |
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：