股票概览
5.15
+4.67%
+0.23
4.92
开盘价
5.26
最高价
4.92
最低价
120,956
成交量
数据更新至: 2024-08-30
技术指标
4.91
MA5 (5日均线)
5.03
MA10 (10日均线)
5.10
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 | 4.92 | 5.26 | 4.92 | 5.15 | +4.67% | 120,956 | 62,177,490 |
| 2024-08-29 | 4.77 | 4.95 | 4.72 | 4.92 | +2.71% | 71,664 | 34,865,847 |
| 2024-08-28 | 4.64 | 4.89 | 4.53 | 4.79 | +1.91% | 95,189 | 45,298,289 |
| 2024-08-27 | 4.98 | 5.03 | 4.69 | 4.7 | -6.19% | 106,737 | 51,519,488 |
| 2024-08-26 | 4.88 | 5.08 | 4.84 | 5.01 | +2.87% | 98,600 | 49,227,703 |
| 2024-08-23 | 5.08 | 5.1 | 4.78 | 4.87 | -4.88% | 156,761 | 76,840,234 |
| 2024-08-22 | 5.28 | 5.36 | 5.09 | 5.12 | -1.54% | 156,517 | 82,102,148 |
| 2024-08-21 | 5.17 | 5.32 | 5.14 | 5.2 | +0.58% | 86,243 | 45,072,471 |
| 2024-08-20 | 5.31 | 5.31 | 5.13 | 5.17 | -3.18% | 108,132 | 56,250,643 |
| 2024-08-19 | 5.28 | 5.41 | 5.18 | 5.34 | +1.91% | 122,923 | 64,894,738 |
| 2024-08-16 | 5.34 | 5.54 | 5.23 | 5.24 | -0.57% | 146,799 | 78,782,645 |
| 2024-08-15 | 5.18 | 5.28 | 5.11 | 5.27 | +1.15% | 100,818 | 52,537,754 |
| 2024-08-14 | 5.25 | 5.29 | 5.2 | 5.21 | -0.38% | 82,774 | 43,309,417 |
| 2024-08-13 | 5.13 | 5.28 | 5.06 | 5.23 | +1.36% | 119,003 | 61,634,170 |
| 2024-08-12 | 5.15 | 5.37 | 5.05 | 5.16 | +1.38% | 142,303 | 74,133,981 |
| 2024-08-09 | 5.16 | 5.25 | 5.07 | 5.09 | -0.97% | 53,307 | 27,426,671 |
| 2024-08-08 | 5.23 | 5.25 | 5.03 | 5.14 | -1.34% | 82,772 | 42,324,304 |
| 2024-08-07 | 5.18 | 5.42 | 5.15 | 5.21 | +1.76% | 125,674 | 65,938,006 |
| 2024-08-06 | 5.06 | 5.14 | 5 | 5.12 | +2.61% | 57,398 | 29,155,920 |
| 2024-08-05 | 5.14 | 5.21 | 4.99 | 4.99 | -3.67% | 80,678 | 41,166,346 |
| 2024-08-02 | 5.25 | 5.36 | 5.17 | 5.18 | -2.26% | 70,963 | 37,339,431 |
| 2024-08-01 | 5.29 | 5.38 | 5.25 | 5.3 | +0.57% | 81,439 | 43,307,757 |
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：