股票概览
4.85
+2.97%
+0.14
4.73
开盘价
4.92
最高价
4.69
最低价
81,069
成交量
数据更新至: 2024-08-30
技术指标
4.72
MA5 (5日均线)
4.71
MA10 (10日均线)
4.86
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 | 4.73 | 4.92 | 4.69 | 4.85 | +2.97% | 81,069 | 39,171,086 |
| 2024-08-29 | 4.65 | 4.72 | 4.59 | 4.71 | +0.21% | 53,063 | 24,756,251 |
| 2024-08-28 | 4.78 | 4.85 | 4.65 | 4.7 | +1.08% | 73,268 | 34,607,928 |
| 2024-08-27 | 4.68 | 4.71 | 4.63 | 4.65 | -0.64% | 36,535 | 17,044,245 |
| 2024-08-26 | 4.6 | 4.69 | 4.58 | 4.68 | +1.74% | 32,938 | 15,343,253 |
| 2024-08-23 | 4.62 | 4.65 | 4.56 | 4.6 | -0.86% | 36,695 | 16,889,588 |
| 2024-08-22 | 4.73 | 4.75 | 4.62 | 4.64 | -1.9% | 36,964 | 17,281,104 |
| 2024-08-21 | 4.72 | 4.76 | 4.69 | 4.73 | 0% | 32,930 | 15,568,379 |
| 2024-08-20 | 4.83 | 4.83 | 4.69 | 4.73 | -1.05% | 40,766 | 19,286,668 |
| 2024-08-19 | 4.8 | 4.81 | 4.73 | 4.78 | -0.21% | 42,862 | 20,499,608 |
| 2024-08-16 | 4.91 | 4.95 | 4.78 | 4.79 | -2.44% | 61,300 | 29,638,599 |
| 2024-08-15 | 4.86 | 4.92 | 4.78 | 4.91 | +1.03% | 70,076 | 34,125,678 |
| 2024-08-14 | 4.86 | 4.92 | 4.85 | 4.86 | +0.21% | 53,341 | 25,985,829 |
| 2024-08-13 | 4.88 | 4.9 | 4.77 | 4.85 | -0.41% | 72,137 | 34,832,535 |
| 2024-08-12 | 4.98 | 4.99 | 4.84 | 4.87 | -2.99% | 115,621 | 56,488,895 |
| 2024-08-09 | 5.27 | 5.31 | 5 | 5.02 | -6.34% | 237,517 | 121,547,712 |
| 2024-08-08 | 5.15 | 5.55 | 5.15 | 5.36 | -1.11% | 322,579 | 171,773,403 |
| 2024-08-07 | 5.15 | 5.66 | 5.05 | 5.42 | +5.24% | 369,015 | 196,985,390 |
| 2024-08-06 | 5.13 | 5.24 | 4.95 | 5.15 | +5.1% | 193,794 | 98,255,530 |
| 2024-08-05 | 5.09 | 5.15 | 4.87 | 4.9 | -0.2% | 145,906 | 73,123,447 |
| 2024-08-02 | 4.9 | 5.05 | 4.85 | 4.91 | 0% | 94,325 | 46,733,476 |
| 2024-08-01 | 4.96 | 5 | 4.89 | 4.91 | -1.01% | 62,103 | 30,622,822 |
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：