股票概览
5.1
+1.59%
+0.08
4.96
开盘价
5.13
最高价
4.93
最低价
103,264
成交量
数据更新至: 2024-08-30
技术指标
4.95
MA5 (5日均线)
4.98
MA10 (10日均线)
5.21
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 | 4.96 | 5.13 | 4.93 | 5.1 | +1.59% | 103,264 | 51,902,753 |
| 2024-08-29 | 4.82 | 5.02 | 4.82 | 5.02 | +3.08% | 45,435 | 22,495,833 |
| 2024-08-28 | 4.82 | 4.89 | 4.76 | 4.87 | +0.62% | 31,790 | 15,383,658 |
| 2024-08-27 | 4.96 | 4.96 | 4.8 | 4.84 | -1.83% | 47,841 | 23,274,353 |
| 2024-08-26 | 5 | 5 | 4.77 | 4.93 | +2.92% | 74,046 | 36,276,171 |
| 2024-08-23 | 4.9 | 4.94 | 4.57 | 4.79 | -3.23% | 116,723 | 55,294,340 |
| 2024-08-22 | 5 | 5.09 | 4.94 | 4.95 | -2.37% | 42,331 | 21,156,142 |
| 2024-08-21 | 5.05 | 5.1 | 5.04 | 5.07 | +0.4% | 23,531 | 11,904,819 |
| 2024-08-20 | 5.17 | 5.2 | 4.96 | 5.05 | -3.07% | 66,858 | 33,949,066 |
| 2024-08-19 | 5.2 | 5.27 | 5.14 | 5.21 | 0% | 25,620 | 13,336,048 |
| 2024-08-16 | 5.27 | 5.27 | 5.18 | 5.21 | -1.14% | 44,566 | 23,184,617 |
| 2024-08-15 | 5.23 | 5.3 | 5.18 | 5.27 | +0.76% | 35,580 | 18,650,782 |
| 2024-08-14 | 5.28 | 5.31 | 5.2 | 5.23 | -0.76% | 32,802 | 17,221,142 |
| 2024-08-13 | 5.35 | 5.35 | 5.17 | 5.27 | -1.86% | 49,882 | 26,159,124 |
| 2024-08-12 | 5.53 | 5.54 | 5.31 | 5.37 | -2.72% | 49,458 | 26,606,181 |
| 2024-08-09 | 5.57 | 5.61 | 5.5 | 5.52 | -0.9% | 35,091 | 19,525,579 |
| 2024-08-08 | 5.58 | 5.59 | 5.48 | 5.57 | -0.36% | 51,029 | 28,217,233 |
| 2024-08-07 | 5.73 | 5.78 | 5.53 | 5.59 | -2.44% | 133,590 | 75,503,668 |
| 2024-08-06 | 5.62 | 5.74 | 5.62 | 5.73 | +2.32% | 40,297 | 22,917,395 |
| 2024-08-05 | 5.69 | 5.75 | 5.59 | 5.6 | -1.41% | 56,809 | 32,071,351 |
| 2024-08-02 | 5.72 | 5.79 | 5.68 | 5.68 | -1.39% | 49,650 | 28,398,519 |
| 2024-08-01 | 5.78 | 5.91 | 5.72 | 5.76 | 0% | 61,478 | 35,654,216 |
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：