股票概览
4.95
+2.27%
+0.11
4.83
开盘价
5.01
最高价
4.82
最低价
438,481
成交量
数据更新至: 2024-08-30
技术指标
4.86
MA5 (5日均线)
4.89
MA10 (10日均线)
4.96
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 | 4.83 | 5.01 | 4.82 | 4.95 | +2.27% | 438,481 | 216,747,850 |
| 2024-08-29 | 4.88 | 4.91 | 4.84 | 4.84 | -0.21% | 317,087 | 154,600,442 |
| 2024-08-28 | 4.9 | 4.94 | 4.83 | 4.85 | +0.83% | 273,140 | 133,298,256 |
| 2024-08-27 | 4.86 | 4.86 | 4.79 | 4.81 | -1.03% | 167,487 | 80,621,958 |
| 2024-08-26 | 4.82 | 4.89 | 4.81 | 4.86 | +0.41% | 165,045 | 80,130,679 |
| 2024-08-23 | 4.82 | 4.87 | 4.79 | 4.84 | +0.21% | 193,718 | 93,398,731 |
| 2024-08-22 | 4.92 | 4.94 | 4.81 | 4.83 | -1.43% | 223,901 | 108,998,015 |
| 2024-08-21 | 4.94 | 4.97 | 4.89 | 4.9 | -1.21% | 171,231 | 84,317,875 |
| 2024-08-20 | 5.04 | 5.05 | 4.95 | 4.96 | -1.59% | 231,986 | 115,553,292 |
| 2024-08-19 | 5 | 5.07 | 5 | 5.04 | +0.6% | 210,832 | 106,286,129 |
| 2024-08-16 | 5.08 | 5.09 | 5 | 5.01 | -1.57% | 278,588 | 140,246,058 |
| 2024-08-15 | 5.03 | 5.13 | 5.02 | 5.09 | +0.99% | 305,898 | 155,733,973 |
| 2024-08-14 | 5.06 | 5.09 | 5.04 | 5.04 | -0.59% | 189,663 | 95,978,772 |
| 2024-08-13 | 5.03 | 5.08 | 5 | 5.07 | +1.2% | 213,060 | 107,371,929 |
| 2024-08-12 | 5 | 5.04 | 4.99 | 5.01 | -0.2% | 205,726 | 103,154,370 |
| 2024-08-09 | 5.08 | 5.11 | 5.02 | 5.02 | -0.79% | 247,693 | 125,375,434 |
| 2024-08-08 | 5.04 | 5.12 | 5.01 | 5.06 | +0.4% | 280,245 | 141,757,550 |
| 2024-08-07 | 5.04 | 5.08 | 4.99 | 5.04 | +0.2% | 220,096 | 110,742,596 |
| 2024-08-06 | 5.05 | 5.1 | 4.99 | 5.03 | +0.2% | 261,073 | 131,198,664 |
| 2024-08-05 | 5.04 | 5.12 | 5 | 5.02 | -0.59% | 330,498 | 167,306,555 |
| 2024-08-02 | 5.15 | 5.18 | 5.04 | 5.05 | -2.51% | 366,146 | 187,122,791 |
| 2024-08-01 | 5.16 | 5.21 | 5.14 | 5.18 | 0% | 454,570 | 235,228,367 |
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：