股票概览
5.36
+2.88%
+0.15
5.18
开盘价
5.44
最高价
5.15
最低价
488,384
成交量
数据更新至: 2024-08-30
技术指标
5.12
MA5 (5日均线)
5.05
MA10 (10日均线)
4.98
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 | 5.18 | 5.44 | 5.15 | 5.36 | +2.88% | 488,384 | 260,070,949 |
| 2024-08-29 | 5.05 | 5.27 | 5.02 | 5.21 | +1.96% | 457,683 | 235,143,010 |
| 2024-08-28 | 5.15 | 5.23 | 4.95 | 5.11 | -0.39% | 493,018 | 250,745,610 |
| 2024-08-27 | 4.86 | 5.72 | 4.82 | 5.13 | +6.65% | 540,844 | 277,002,602 |
| 2024-08-26 | 4.96 | 4.99 | 4.8 | 4.81 | -2.83% | 190,558 | 92,910,482 |
| 2024-08-23 | 4.8 | 5.01 | 4.79 | 4.95 | +2.91% | 191,730 | 94,338,633 |
| 2024-08-22 | 5.02 | 5.15 | 4.8 | 4.81 | -4.18% | 215,268 | 106,689,455 |
| 2024-08-21 | 4.95 | 5.2 | 4.9 | 5.02 | +1.62% | 286,710 | 145,275,286 |
| 2024-08-20 | 5.11 | 5.16 | 4.92 | 4.94 | -3.7% | 151,669 | 76,170,695 |
| 2024-08-19 | 5.05 | 5.14 | 4.97 | 5.13 | +2.19% | 157,027 | 79,908,786 |
| 2024-08-16 | 5 | 5.1 | 4.97 | 5.02 | +0.6% | 148,735 | 75,032,591 |
| 2024-08-15 | 4.79 | 5.05 | 4.7 | 4.99 | +4.18% | 182,539 | 90,065,742 |
| 2024-08-14 | 4.82 | 4.86 | 4.76 | 4.79 | -0.21% | 93,223 | 44,820,064 |
| 2024-08-13 | 4.74 | 4.82 | 4.68 | 4.8 | +0.84% | 101,413 | 48,216,487 |
| 2024-08-12 | 4.86 | 4.88 | 4.73 | 4.76 | -2.06% | 107,884 | 51,588,248 |
| 2024-08-09 | 4.98 | 5.04 | 4.85 | 4.86 | -2.02% | 103,830 | 51,229,905 |
| 2024-08-08 | 4.99 | 5.03 | 4.86 | 4.96 | -0.8% | 126,661 | 62,586,703 |
| 2024-08-07 | 4.99 | 5.09 | 4.97 | 5 | +0.2% | 124,591 | 62,619,309 |
| 2024-08-06 | 4.97 | 5.02 | 4.91 | 4.99 | +1.84% | 121,029 | 60,029,534 |
| 2024-08-05 | 5.08 | 5.18 | 4.88 | 4.9 | -4.48% | 187,361 | 94,373,795 |
| 2024-08-02 | 5.18 | 5.4 | 5.11 | 5.13 | -2.1% | 173,401 | 90,674,359 |
| 2024-08-01 | 5.21 | 5.28 | 5.15 | 5.24 | +0.58% | 161,383 | 84,339,873 |
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：