股票概览
5.29
+2.52%
+0.13
5.07
开盘价
5.48
最高价
5.05
最低价
748,749
成交量
数据更新至: 2024-08-30
技术指标
5.29
MA5 (5日均线)
5.13
MA10 (10日均线)
4.91
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 | 5.07 | 5.48 | 5.05 | 5.29 | +2.52% | 748,749 | 397,994,909 |
| 2024-08-29 | 5.08 | 5.29 | 4.91 | 5.16 | -3.55% | 652,761 | 331,430,384 |
| 2024-08-28 | 5.15 | 5.48 | 5.07 | 5.35 | +1.9% | 729,153 | 381,727,000 |
| 2024-08-27 | 5.31 | 5.88 | 5.14 | 5.25 | -2.42% | 1,003,618 | 549,521,305 |
| 2024-08-26 | 5.49 | 5.49 | 5.12 | 5.38 | -3.24% | 1,077,216 | 567,635,322 |
| 2024-08-23 | 4.65 | 5.56 | 4.65 | 5.56 | +20.09% | 831,743 | 442,659,778 |
| 2024-08-22 | 4.86 | 4.92 | 4.62 | 4.63 | -7.95% | 515,794 | 245,585,512 |
| 2024-08-21 | 4.74 | 5.18 | 4.72 | 5.03 | +5.45% | 601,034 | 298,008,983 |
| 2024-08-20 | 4.88 | 4.96 | 4.74 | 4.77 | -2.25% | 346,840 | 166,947,645 |
| 2024-08-19 | 4.96 | 5.04 | 4.77 | 4.88 | -3.94% | 487,102 | 237,808,136 |
| 2024-08-16 | 4.89 | 5.3 | 4.88 | 5.08 | +4.31% | 807,336 | 410,797,788 |
| 2024-08-15 | 4.53 | 4.94 | 4.47 | 4.87 | +5.87% | 465,745 | 220,271,507 |
| 2024-08-14 | 4.46 | 4.68 | 4.45 | 4.6 | +2.68% | 279,085 | 127,955,871 |
| 2024-08-13 | 4.46 | 4.53 | 4.38 | 4.48 | -0.22% | 210,357 | 93,800,747 |
| 2024-08-12 | 4.69 | 4.72 | 4.43 | 4.49 | -5.87% | 351,779 | 158,836,611 |
| 2024-08-09 | 4.59 | 4.96 | 4.52 | 4.77 | +4.61% | 466,486 | 222,146,129 |
| 2024-08-08 | 4.75 | 4.78 | 4.5 | 4.56 | -4.8% | 384,119 | 177,921,905 |
| 2024-08-07 | 4.74 | 4.96 | 4.7 | 4.79 | +2.35% | 541,925 | 261,494,359 |
| 2024-08-06 | 4.6 | 4.86 | 4.39 | 4.68 | +4.23% | 502,395 | 233,994,091 |
| 2024-08-05 | 4.77 | 4.98 | 4.45 | 4.49 | -4.26% | 517,833 | 241,901,007 |
| 2024-08-02 | 4.45 | 5.06 | 4.35 | 4.69 | +5.87% | 724,160 | 337,847,467 |
| 2024-08-01 | 4.42 | 4.54 | 4.3 | 4.43 | +0.91% | 341,609 | 150,131,489 |
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：