股票概览
5.09
+2.21%
+0.11
4.99
开盘价
5.14
最高价
4.99
最低价
60,397
成交量
数据更新至: 2024-08-30
技术指标
5.00
MA5 (5日均线)
5.00
MA10 (10日均线)
5.11
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 | 4.99 | 5.14 | 4.99 | 5.09 | +2.21% | 60,397 | 30,702,227 |
| 2024-08-29 | 4.92 | 5.02 | 4.9 | 4.98 | 0% | 38,233 | 18,995,149 |
| 2024-08-28 | 4.88 | 5.05 | 4.84 | 4.98 | +1.84% | 40,987 | 20,352,187 |
| 2024-08-27 | 5.04 | 5.06 | 4.86 | 4.89 | -2.98% | 42,138 | 20,816,562 |
| 2024-08-26 | 4.86 | 5.1 | 4.86 | 5.04 | +3.92% | 55,613 | 27,821,565 |
| 2024-08-23 | 4.88 | 4.91 | 4.76 | 4.85 | -1.22% | 49,070 | 23,764,013 |
| 2024-08-22 | 5.03 | 5.08 | 4.89 | 4.91 | -2.39% | 43,380 | 21,594,933 |
| 2024-08-21 | 5.03 | 5.06 | 4.99 | 5.03 | -0.2% | 31,748 | 15,950,554 |
| 2024-08-20 | 5.14 | 5.19 | 5 | 5.04 | -2.14% | 59,282 | 30,032,625 |
| 2024-08-19 | 5.2 | 5.29 | 5.13 | 5.15 | -0.77% | 52,864 | 27,407,871 |
| 2024-08-16 | 5.31 | 5.33 | 5.18 | 5.19 | -1.7% | 55,979 | 29,357,759 |
| 2024-08-15 | 5.18 | 5.29 | 5.16 | 5.28 | +0.76% | 72,128 | 37,867,026 |
| 2024-08-14 | 5.25 | 5.35 | 5.21 | 5.24 | -0.19% | 74,551 | 39,195,411 |
| 2024-08-13 | 5.24 | 5.25 | 5.11 | 5.25 | +0.77% | 58,619 | 30,495,807 |
| 2024-08-12 | 5.2 | 5.32 | 5.15 | 5.21 | +1.17% | 73,884 | 38,487,883 |
| 2024-08-09 | 5.27 | 5.31 | 5.14 | 5.15 | -2.28% | 66,907 | 34,934,279 |
| 2024-08-08 | 5.28 | 5.3 | 5.06 | 5.27 | -0.75% | 95,362 | 49,579,217 |
| 2024-08-07 | 5.31 | 5.37 | 5.23 | 5.31 | +0.95% | 121,755 | 64,573,898 |
| 2024-08-06 | 5.06 | 5.4 | 5.06 | 5.26 | +4.16% | 148,171 | 77,877,751 |
| 2024-08-05 | 5.19 | 5.23 | 5.05 | 5.05 | -2.51% | 90,036 | 46,320,639 |
| 2024-08-02 | 5.25 | 5.31 | 5.16 | 5.18 | -2.63% | 107,632 | 56,309,869 |
| 2024-08-01 | 5.2 | 5.36 | 5.2 | 5.32 | +1.92% | 172,412 | 91,263,964 |
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：