股票概览
5.18
-0.38%
-0.02
5.17
开盘价
5.28
最高价
5.14
最低价
198,715
成交量
数据更新至: 2024-08-30
技术指标
5.08
MA5 (5日均线)
4.96
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 | 5.17 | 5.28 | 5.14 | 5.18 | -0.38% | 198,715 | 103,153,313 |
| 2024-08-29 | 5.05 | 5.24 | 5.05 | 5.2 | +2.16% | 203,953 | 105,756,707 |
| 2024-08-28 | 4.91 | 5.15 | 4.91 | 5.09 | +3.25% | 230,172 | 116,985,276 |
| 2024-08-27 | 4.98 | 5.02 | 4.9 | 4.93 | -1.79% | 115,730 | 57,321,007 |
| 2024-08-26 | 4.95 | 5.05 | 4.88 | 5.02 | +3.72% | 244,970 | 121,740,435 |
| 2024-08-23 | 4.74 | 4.85 | 4.71 | 4.84 | +1.47% | 88,308 | 42,072,909 |
| 2024-08-22 | 4.8 | 4.82 | 4.75 | 4.77 | -0.42% | 61,404 | 29,384,067 |
| 2024-08-21 | 4.88 | 4.88 | 4.76 | 4.79 | -1.84% | 100,460 | 48,379,384 |
| 2024-08-20 | 4.95 | 4.98 | 4.85 | 4.88 | 0% | 114,365 | 56,166,155 |
| 2024-08-19 | 4.86 | 4.92 | 4.85 | 4.88 | +0.21% | 49,264 | 24,065,591 |
| 2024-08-16 | 4.97 | 4.98 | 4.87 | 4.87 | -1.62% | 72,003 | 35,384,857 |
| 2024-08-15 | 4.9 | 4.96 | 4.85 | 4.95 | +0.61% | 88,278 | 43,477,063 |
| 2024-08-14 | 4.89 | 4.95 | 4.85 | 4.92 | +0.82% | 80,316 | 39,382,267 |
| 2024-08-13 | 4.82 | 4.88 | 4.79 | 4.88 | +1.24% | 71,866 | 34,853,797 |
| 2024-08-12 | 4.82 | 4.86 | 4.81 | 4.82 | -0.21% | 57,920 | 27,974,607 |
| 2024-08-09 | 4.85 | 4.88 | 4.83 | 4.83 | -0.21% | 62,596 | 30,368,944 |
| 2024-08-08 | 4.83 | 4.88 | 4.8 | 4.84 | -0.21% | 82,815 | 40,040,105 |
| 2024-08-07 | 4.84 | 4.91 | 4.81 | 4.85 | 0% | 85,960 | 41,769,537 |
| 2024-08-06 | 4.91 | 4.91 | 4.8 | 4.85 | +0.62% | 91,609 | 44,385,653 |
| 2024-08-05 | 4.91 | 4.98 | 4.82 | 4.82 | -2.82% | 90,598 | 44,410,816 |
| 2024-08-02 | 4.96 | 5.02 | 4.96 | 4.96 | -0.6% | 70,918 | 35,346,023 |
| 2024-08-01 | 5.03 | 5.07 | 4.97 | 4.99 | -0.8% | 100,594 | 50,494,071 |
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：