股票概览
5.25
+8.47%
+0.41
4.82
开盘价
5.3
最高价
4.82
最低价
138,818
成交量
数据更新至: 2024-08-30
技术指标
4.95
MA5 (5日均线)
4.96
MA10 (10日均线)
5.25
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 | 4.82 | 5.3 | 4.82 | 5.25 | +8.47% | 138,818 | 70,725,189 |
| 2024-08-29 | 4.78 | 4.87 | 4.71 | 4.84 | -0.82% | 54,880 | 26,242,614 |
| 2024-08-28 | 4.87 | 4.93 | 4.78 | 4.88 | +0.41% | 32,310 | 15,741,205 |
| 2024-08-27 | 4.92 | 4.96 | 4.83 | 4.86 | -0.82% | 36,152 | 17,650,767 |
| 2024-08-26 | 4.86 | 4.94 | 4.8 | 4.9 | +1.45% | 34,279 | 16,795,890 |
| 2024-08-23 | 4.84 | 4.86 | 4.76 | 4.83 | -0.21% | 34,490 | 16,607,409 |
| 2024-08-22 | 5.02 | 5.03 | 4.83 | 4.84 | -3.01% | 49,684 | 24,353,067 |
| 2024-08-21 | 4.98 | 5.03 | 4.95 | 4.99 | -0.4% | 52,238 | 26,052,640 |
| 2024-08-20 | 5.1 | 5.16 | 4.97 | 5.01 | -3.09% | 86,586 | 43,661,222 |
| 2024-08-19 | 5.23 | 5.29 | 5.08 | 5.17 | -3.9% | 153,747 | 79,463,715 |
| 2024-08-16 | 5.86 | 5.95 | 5.38 | 5.38 | -13.09% | 260,310 | 146,971,336 |
| 2024-08-15 | 6.8 | 7 | 6.19 | 6.19 | -11.06% | 356,592 | 233,708,181 |
| 2024-08-14 | 6.36 | 6.96 | 6.36 | 6.96 | +20% | 289,331 | 199,597,492 |
| 2024-08-13 | 5.41 | 5.8 | 5.37 | 5.8 | +6.23% | 58,626 | 32,836,386 |
| 2024-08-12 | 5.4 | 5.54 | 5.26 | 5.46 | +0.74% | 47,194 | 25,594,822 |
| 2024-08-09 | 5.21 | 5.42 | 5.19 | 5.42 | +3.83% | 55,742 | 29,810,622 |
| 2024-08-08 | 5.04 | 5.22 | 4.98 | 5.22 | +2.76% | 49,610 | 25,492,403 |
| 2024-08-07 | 4.99 | 5.22 | 4.92 | 5.08 | +2.01% | 31,020 | 15,699,855 |
| 2024-08-06 | 4.87 | 5.03 | 4.87 | 4.98 | +2.47% | 10,653 | 5,272,830 |
| 2024-08-05 | 4.99 | 5.04 | 4.85 | 4.86 | -2.61% | 13,745 | 6,814,747 |
| 2024-08-02 | 5.04 | 5.09 | 4.98 | 4.99 | -1.38% | 10,164 | 5,124,154 |
| 2024-08-01 | 5.01 | 5.09 | 5.01 | 5.06 | +0.8% | 15,274 | 7,721,787 |
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：