股票概览
5.08
0%
0
5.06
开盘价
5.13
最高价
5.02
最低价
232,656
成交量
数据更新至: 2024-08-30
技术指标
4.97
MA5 (5日均线)
4.90
MA10 (10日均线)
4.90
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 | 5.06 | 5.13 | 5.02 | 5.08 | 0% | 232,656 | 118,490,522 |
| 2024-08-29 | 4.85 | 5.1 | 4.84 | 5.08 | +4.1% | 245,509 | 122,697,301 |
| 2024-08-28 | 4.9 | 4.92 | 4.84 | 4.88 | +0.21% | 130,507 | 63,644,128 |
| 2024-08-27 | 4.96 | 4.98 | 4.84 | 4.87 | -1.81% | 125,794 | 61,295,806 |
| 2024-08-26 | 4.8 | 4.96 | 4.8 | 4.96 | +3.33% | 147,655 | 72,509,241 |
| 2024-08-23 | 4.85 | 4.86 | 4.78 | 4.8 | -0.83% | 83,971 | 40,350,061 |
| 2024-08-22 | 4.81 | 4.88 | 4.78 | 4.84 | +0.21% | 95,703 | 46,249,428 |
| 2024-08-21 | 4.8 | 4.84 | 4.78 | 4.83 | +0.63% | 71,528 | 34,435,027 |
| 2024-08-20 | 4.91 | 4.93 | 4.79 | 4.8 | -1.84% | 94,865 | 45,884,262 |
| 2024-08-19 | 4.88 | 4.94 | 4.86 | 4.89 | +0.41% | 77,628 | 38,120,288 |
| 2024-08-16 | 4.93 | 4.95 | 4.87 | 4.87 | -1.22% | 71,718 | 35,142,834 |
| 2024-08-15 | 4.86 | 4.96 | 4.83 | 4.93 | +1.44% | 118,084 | 58,076,503 |
| 2024-08-14 | 4.9 | 4.94 | 4.85 | 4.86 | -0.82% | 81,299 | 39,688,686 |
| 2024-08-13 | 4.91 | 4.91 | 4.85 | 4.9 | 0% | 61,836 | 30,166,547 |
| 2024-08-12 | 4.89 | 4.92 | 4.84 | 4.9 | +0.2% | 89,475 | 43,691,716 |
| 2024-08-09 | 4.92 | 4.97 | 4.88 | 4.89 | -0.2% | 80,380 | 39,562,141 |
| 2024-08-08 | 4.87 | 4.93 | 4.84 | 4.9 | +0.2% | 86,601 | 42,296,430 |
| 2024-08-07 | 4.93 | 4.94 | 4.89 | 4.89 | -1.01% | 82,698 | 40,584,839 |
| 2024-08-06 | 4.94 | 4.99 | 4.89 | 4.94 | +1.02% | 117,248 | 57,768,228 |
| 2024-08-05 | 5.01 | 5.07 | 4.88 | 4.89 | -2.59% | 184,330 | 91,545,751 |
| 2024-08-02 | 5.03 | 5.13 | 4.99 | 5.02 | -0.4% | 180,616 | 91,468,171 |
| 2024-08-01 | 5.02 | 5.07 | 4.99 | 5.04 | +1% | 156,859 | 78,856,935 |
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：