股票概览
5.23
+3.56%
+0.18
5.26
开盘价
5.46
最高价
5.06
最低价
676,088
成交量
数据更新至: 2024-08-30
技术指标
4.86
MA5 (5日均线)
4.78
MA10 (10日均线)
4.70
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 | 5.26 | 5.46 | 5.06 | 5.23 | +3.56% | 676,088 | 353,251,586 |
| 2024-08-29 | 4.89 | 5.15 | 4.86 | 5.05 | +0.8% | 719,753 | 358,237,202 |
| 2024-08-28 | 4.41 | 5.33 | 4.36 | 5.01 | +12.84% | 807,894 | 410,457,023 |
| 2024-08-27 | 4.56 | 4.59 | 4.41 | 4.44 | -2.84% | 81,671 | 36,529,810 |
| 2024-08-26 | 4.66 | 4.67 | 4.54 | 4.57 | -1.3% | 83,589 | 38,415,250 |
| 2024-08-23 | 4.55 | 4.69 | 4.48 | 4.63 | +0.43% | 114,032 | 52,284,080 |
| 2024-08-22 | 4.73 | 4.81 | 4.6 | 4.61 | -3.76% | 107,429 | 50,506,025 |
| 2024-08-21 | 4.67 | 4.85 | 4.67 | 4.79 | +2.13% | 145,269 | 69,478,327 |
| 2024-08-20 | 4.78 | 4.86 | 4.68 | 4.69 | -1.88% | 116,031 | 55,174,872 |
| 2024-08-19 | 4.75 | 4.82 | 4.68 | 4.78 | +0.63% | 121,836 | 57,973,197 |
| 2024-08-16 | 4.67 | 4.75 | 4.66 | 4.75 | +1.28% | 95,914 | 45,261,856 |
| 2024-08-15 | 4.57 | 4.71 | 4.51 | 4.69 | +1.74% | 87,241 | 40,444,051 |
| 2024-08-14 | 4.57 | 4.63 | 4.56 | 4.61 | +0.66% | 76,744 | 35,319,209 |
| 2024-08-13 | 4.48 | 4.58 | 4.42 | 4.58 | +1.78% | 68,799 | 31,086,519 |
| 2024-08-12 | 4.53 | 4.6 | 4.47 | 4.5 | -0.44% | 80,114 | 36,238,074 |
| 2024-08-09 | 4.57 | 4.64 | 4.52 | 4.52 | -1.31% | 94,659 | 43,357,573 |
| 2024-08-08 | 4.56 | 4.63 | 4.48 | 4.58 | -1.93% | 157,241 | 71,604,986 |
| 2024-08-07 | 4.85 | 4.95 | 4.64 | 4.67 | -1.68% | 241,533 | 115,347,748 |
| 2024-08-06 | 4.55 | 4.75 | 4.51 | 4.75 | +5.32% | 120,312 | 55,437,888 |
| 2024-08-05 | 4.7 | 4.73 | 4.51 | 4.51 | -4.85% | 125,684 | 58,189,895 |
| 2024-08-02 | 4.72 | 4.8 | 4.66 | 4.74 | 0% | 118,272 | 56,049,365 |
| 2024-08-01 | 4.73 | 4.79 | 4.7 | 4.74 | +0.64% | 83,653 | 39,702,221 |
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：