股票概览
5.19
+5.92%
+0.29
5
开盘价
5.28
最高价
4.96
最低价
349,658
成交量
数据更新至: 2024-08-30
技术指标
4.96
MA5 (5日均线)
4.97
MA10 (10日均线)
5.07
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 | 5.28 | 4.96 | 5.19 | +5.92% | 349,658 | 179,778,189 |
| 2024-08-29 | 4.85 | 4.92 | 4.84 | 4.9 | +0.82% | 104,037 | 50,878,429 |
| 2024-08-28 | 4.9 | 4.92 | 4.86 | 4.86 | -1.02% | 92,718 | 45,288,221 |
| 2024-08-27 | 4.97 | 4.97 | 4.87 | 4.91 | -1.01% | 98,619 | 48,385,860 |
| 2024-08-26 | 4.93 | 4.99 | 4.93 | 4.96 | 0% | 85,285 | 42,318,983 |
| 2024-08-23 | 4.92 | 4.98 | 4.9 | 4.96 | +0.81% | 89,850 | 44,451,034 |
| 2024-08-22 | 4.96 | 4.98 | 4.91 | 4.92 | -0.81% | 82,543 | 40,811,375 |
| 2024-08-21 | 5.01 | 5.02 | 4.95 | 4.96 | -1% | 93,739 | 46,616,164 |
| 2024-08-20 | 5.09 | 5.09 | 4.99 | 5.01 | -1.18% | 112,572 | 56,579,405 |
| 2024-08-19 | 5.05 | 5.11 | 5.05 | 5.07 | +0.2% | 97,044 | 49,319,331 |
| 2024-08-16 | 5.12 | 5.13 | 5.05 | 5.06 | -1.17% | 122,566 | 62,318,987 |
| 2024-08-15 | 5.08 | 5.19 | 5.05 | 5.12 | +0.59% | 132,645 | 68,044,861 |
| 2024-08-14 | 5.16 | 5.17 | 5.09 | 5.09 | -1.17% | 93,271 | 47,690,028 |
| 2024-08-13 | 5.17 | 5.2 | 5.11 | 5.15 | -0.39% | 135,698 | 69,824,462 |
| 2024-08-12 | 5.19 | 5.2 | 5.14 | 5.17 | -0.19% | 101,912 | 52,749,852 |
| 2024-08-09 | 5.24 | 5.25 | 5.17 | 5.18 | -0.77% | 115,333 | 60,049,621 |
| 2024-08-08 | 5.18 | 5.24 | 5.12 | 5.22 | +0.77% | 156,491 | 81,159,602 |
| 2024-08-07 | 5.27 | 5.28 | 5.14 | 5.18 | -1.52% | 182,511 | 94,526,650 |
| 2024-08-06 | 5.26 | 5.32 | 5.22 | 5.26 | +0.77% | 185,511 | 97,598,335 |
| 2024-08-05 | 5.23 | 5.36 | 5.17 | 5.22 | -0.38% | 268,249 | 141,454,994 |
| 2024-08-02 | 5.2 | 5.34 | 5.15 | 5.24 | +0.58% | 287,695 | 151,816,621 |
| 2024-08-01 | 5.2 | 5.31 | 5.19 | 5.21 | +0.39% | 341,097 | 178,903,317 |
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：