股票概览
5.37
+1.51%
+0.08
5.29
开盘价
5.45
最高价
5.28
最低价
293,781
成交量
数据更新至: 2024-08-30
技术指标
5.25
MA5 (5日均线)
5.15
MA10 (10日均线)
5.03
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 | 5.29 | 5.45 | 5.28 | 5.37 | +1.51% | 293,781 | 158,394,295 |
| 2024-08-29 | 5.14 | 5.34 | 5.11 | 5.29 | +2.92% | 243,302 | 127,897,096 |
| 2024-08-28 | 5.15 | 5.18 | 5.04 | 5.14 | -1.34% | 159,782 | 81,733,336 |
| 2024-08-27 | 5.23 | 5.24 | 5.08 | 5.21 | -0.57% | 245,357 | 126,857,123 |
| 2024-08-26 | 5.05 | 5.28 | 5.05 | 5.24 | +3.76% | 304,590 | 158,778,566 |
| 2024-08-23 | 4.94 | 5.08 | 4.88 | 5.05 | +2.23% | 163,851 | 81,853,698 |
| 2024-08-22 | 5.08 | 5.11 | 4.91 | 4.94 | -3.14% | 162,235 | 81,277,519 |
| 2024-08-21 | 5.01 | 5.25 | 5 | 5.1 | +0.39% | 221,791 | 114,039,577 |
| 2024-08-20 | 5.04 | 5.18 | 4.95 | 5.08 | +0.99% | 205,257 | 103,961,084 |
| 2024-08-19 | 5.13 | 5.16 | 5.02 | 5.03 | -2.52% | 158,871 | 80,656,005 |
| 2024-08-16 | 5.08 | 5.2 | 5.04 | 5.16 | +1.57% | 231,554 | 119,254,019 |
| 2024-08-15 | 4.94 | 5.17 | 4.88 | 5.08 | +2.83% | 231,278 | 116,615,339 |
| 2024-08-14 | 4.88 | 4.97 | 4.85 | 4.94 | +1.44% | 138,385 | 68,032,147 |
| 2024-08-13 | 4.8 | 4.88 | 4.76 | 4.87 | +1.46% | 70,537 | 34,113,322 |
| 2024-08-12 | 4.87 | 4.87 | 4.77 | 4.8 | -1.23% | 67,088 | 32,331,852 |
| 2024-08-09 | 4.9 | 4.93 | 4.85 | 4.86 | -0.41% | 81,635 | 39,963,971 |
| 2024-08-08 | 4.84 | 4.9 | 4.76 | 4.88 | +0.62% | 86,454 | 41,921,299 |
| 2024-08-07 | 4.85 | 4.91 | 4.84 | 4.85 | -0.41% | 93,615 | 45,622,058 |
| 2024-08-06 | 4.86 | 4.93 | 4.8 | 4.87 | +1.25% | 100,587 | 48,749,853 |
| 2024-08-05 | 4.96 | 5.03 | 4.8 | 4.81 | -3.8% | 132,568 | 65,163,613 |
| 2024-08-02 | 5.07 | 5.12 | 4.99 | 5 | -1.57% | 119,317 | 60,254,335 |
| 2024-08-01 | 5.05 | 5.15 | 5.04 | 5.08 | +0.4% | 126,265 | 64,274,733 |
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：