股票概览
5.37
+10.04%
+0.49
5.37
开盘价
5.37
最高价
5.37
最低价
15,853
成交量
数据更新至: 2024-08-30
技术指标
4.58
MA5 (5日均线)
4.33
MA10 (10日均线)
4.25
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 | 5.37 | 5.37 | 5.37 | 5.37 | +10.04% | 15,853 | 8,513,061 |
| 2024-08-29 | 4.88 | 4.88 | 4.88 | 4.88 | +9.91% | 19,177 | 9,358,376 |
| 2024-08-28 | 4.05 | 4.44 | 4.05 | 4.44 | +9.9% | 126,037 | 54,919,916 |
| 2024-08-27 | 4.14 | 4.2 | 4.03 | 4.04 | -3.12% | 32,367 | 13,290,883 |
| 2024-08-26 | 4.06 | 4.22 | 4.05 | 4.17 | +2.46% | 52,696 | 21,957,463 |
| 2024-08-23 | 3.93 | 4.11 | 3.93 | 4.07 | +3.04% | 41,851 | 16,766,517 |
| 2024-08-22 | 4.14 | 4.15 | 3.93 | 3.95 | -4.59% | 62,998 | 25,283,651 |
| 2024-08-21 | 4.12 | 4.16 | 4.09 | 4.14 | +0.49% | 30,967 | 12,772,039 |
| 2024-08-20 | 4.15 | 4.31 | 4.11 | 4.12 | -0.24% | 60,205 | 25,276,439 |
| 2024-08-19 | 4.09 | 4.17 | 4.08 | 4.13 | +0.73% | 28,601 | 11,827,698 |
| 2024-08-16 | 4.16 | 4.19 | 4.08 | 4.1 | -1.91% | 39,290 | 16,176,580 |
| 2024-08-15 | 4.2 | 4.24 | 4.15 | 4.18 | -0.48% | 38,014 | 15,946,791 |
| 2024-08-14 | 4.23 | 4.26 | 4.19 | 4.2 | 0% | 28,209 | 11,889,151 |
| 2024-08-13 | 4.25 | 4.27 | 4.17 | 4.2 | -1.18% | 44,842 | 18,873,245 |
| 2024-08-12 | 4.22 | 4.35 | 4.14 | 4.25 | +0.24% | 67,457 | 28,637,925 |
| 2024-08-09 | 4.18 | 4.31 | 4.15 | 4.24 | +1.44% | 69,434 | 29,299,662 |
| 2024-08-08 | 4.15 | 4.19 | 4.07 | 4.18 | +0.97% | 59,753 | 24,743,636 |
| 2024-08-07 | 4.11 | 4.18 | 4.11 | 4.14 | +0.98% | 35,079 | 14,528,914 |
| 2024-08-06 | 4.06 | 4.11 | 4.02 | 4.1 | +2.24% | 49,653 | 20,181,410 |
| 2024-08-05 | 4.08 | 4.15 | 4.01 | 4.01 | -1.72% | 60,513 | 24,738,844 |
| 2024-08-02 | 4.12 | 4.18 | 4.07 | 4.08 | -1.45% | 45,533 | 18,790,721 |
| 2024-08-01 | 4.1 | 4.24 | 4.09 | 4.14 | +1.22% | 63,316 | 26,371,987 |
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：