股票概览
5.06
+1.4%
+0.07
5.04
开盘价
5.16
最高价
4.99
最低价
264,581
成交量
数据更新至: 2024-08-30
技术指标
5.02
MA5 (5日均线)
5.55
MA10 (10日均线)
6.26
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 | 5.04 | 5.16 | 4.99 | 5.06 | +1.4% | 264,581 | 134,299,190 |
| 2024-08-29 | 4.91 | 5.04 | 4.78 | 4.99 | +1.63% | 306,500 | 150,397,366 |
| 2024-08-28 | 4.82 | 5.13 | 4.82 | 4.91 | -4.29% | 423,077 | 209,301,239 |
| 2024-08-27 | 4.9 | 5.29 | 4.9 | 5.13 | +2.81% | 561,102 | 284,378,237 |
| 2024-08-26 | 4.99 | 4.99 | 4.99 | 4.99 | -9.93% | 36,821 | 18,373,679 |
| 2024-08-23 | 5.54 | 5.54 | 5.54 | 5.54 | -9.92% | 59,374 | 32,893,196 |
| 2024-08-22 | 6.14 | 6.22 | 6.13 | 6.15 | -0.32% | 122,549 | 75,659,352 |
| 2024-08-21 | 6.21 | 6.23 | 6.12 | 6.17 | 0% | 103,751 | 64,130,398 |
| 2024-08-20 | 6.34 | 6.36 | 6.14 | 6.17 | -2.99% | 160,549 | 99,642,131 |
| 2024-08-19 | 6.44 | 6.46 | 6.33 | 6.36 | -1.55% | 114,222 | 72,846,819 |
| 2024-08-16 | 6.64 | 6.67 | 6.44 | 6.46 | -2.86% | 204,567 | 132,886,928 |
| 2024-08-15 | 6.77 | 6.77 | 6.59 | 6.65 | -1.48% | 161,606 | 107,716,692 |
| 2024-08-14 | 6.85 | 6.87 | 6.75 | 6.75 | -1.46% | 110,349 | 74,940,901 |
| 2024-08-13 | 7.03 | 7.03 | 6.73 | 6.85 | -3.25% | 236,243 | 161,159,805 |
| 2024-08-12 | 7.13 | 7.25 | 7.06 | 7.08 | -0.42% | 161,194 | 115,173,508 |
| 2024-08-09 | 7.18 | 7.22 | 7.1 | 7.11 | -0.84% | 141,083 | 100,728,164 |
| 2024-08-08 | 7.32 | 7.34 | 7.15 | 7.17 | -3.89% | 264,904 | 190,607,091 |
| 2024-08-07 | 7.25 | 7.7 | 7.16 | 7.46 | +3.9% | 436,450 | 325,453,656 |
| 2024-08-06 | 7.12 | 7.24 | 7.03 | 7.18 | +1.13% | 171,439 | 122,360,412 |
| 2024-08-05 | 7.35 | 7.45 | 7.09 | 7.1 | -5.59% | 281,557 | 204,211,441 |
| 2024-08-02 | 7.68 | 7.73 | 7.5 | 7.52 | -4.2% | 276,192 | 209,902,645 |
| 2024-08-01 | 7.54 | 8.12 | 7.49 | 7.85 | +3.97% | 469,239 | 369,110,913 |
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：