股票概览
4.91
+1.87%
+0.09
4.82
开盘价
4.96
最高价
4.75
最低价
201,997
成交量
数据更新至: 2024-08-30
技术指标
4.85
MA5 (5日均线)
4.82
MA10 (10日均线)
4.89
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 | 4.82 | 4.96 | 4.75 | 4.91 | +1.87% | 201,997 | 98,627,212 |
| 2024-08-29 | 4.82 | 4.85 | 4.76 | 4.82 | +0.21% | 112,895 | 54,347,540 |
| 2024-08-28 | 4.79 | 4.87 | 4.72 | 4.81 | -0.21% | 113,969 | 54,747,836 |
| 2024-08-27 | 4.86 | 4.95 | 4.79 | 4.82 | -1.83% | 148,700 | 72,110,393 |
| 2024-08-26 | 4.77 | 4.94 | 4.75 | 4.91 | +3.15% | 228,027 | 111,105,818 |
| 2024-08-23 | 4.7 | 4.77 | 4.65 | 4.76 | +1.28% | 127,195 | 59,888,763 |
| 2024-08-22 | 4.76 | 4.78 | 4.68 | 4.7 | -0.84% | 106,703 | 50,325,248 |
| 2024-08-21 | 4.79 | 4.83 | 4.71 | 4.74 | -1.66% | 122,885 | 58,510,984 |
| 2024-08-20 | 4.88 | 4.89 | 4.79 | 4.82 | -1.23% | 130,162 | 62,827,904 |
| 2024-08-19 | 4.83 | 4.92 | 4.8 | 4.88 | +0.41% | 143,459 | 69,767,318 |
| 2024-08-16 | 4.96 | 4.98 | 4.86 | 4.86 | -2.21% | 189,602 | 92,958,083 |
| 2024-08-15 | 4.98 | 5.02 | 4.92 | 4.97 | +0.4% | 160,374 | 79,772,166 |
| 2024-08-14 | 4.98 | 4.99 | 4.91 | 4.95 | -1.39% | 191,074 | 94,508,265 |
| 2024-08-13 | 5.01 | 5.08 | 4.94 | 5.02 | +0.4% | 262,761 | 131,492,594 |
| 2024-08-12 | 5.03 | 5.16 | 4.96 | 5 | -0.2% | 346,026 | 174,849,216 |
| 2024-08-09 | 5.06 | 5.09 | 4.97 | 5.01 | -1.18% | 267,129 | 134,363,530 |
| 2024-08-08 | 4.93 | 5.11 | 4.93 | 5.07 | +2.84% | 420,028 | 212,237,867 |
| 2024-08-07 | 4.97 | 4.99 | 4.89 | 4.93 | -1.2% | 171,903 | 84,752,672 |
| 2024-08-06 | 4.95 | 5 | 4.92 | 4.99 | +1.63% | 212,863 | 105,524,323 |
| 2024-08-05 | 4.94 | 5.05 | 4.9 | 4.91 | -0.81% | 285,529 | 142,116,215 |
| 2024-08-02 | 4.89 | 5.04 | 4.89 | 4.95 | +0.61% | 274,453 | 136,378,446 |
| 2024-08-01 | 4.95 | 4.99 | 4.88 | 4.92 | -1.4% | 291,132 | 143,300,781 |
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：