股票概览
4.71
0%
0
4.7
开盘价
4.8
最高价
4.63
最低价
530,403
成交量
数据更新至: 2024-08-30
技术指标
4.82
MA5 (5日均线)
4.91
MA10 (10日均线)
4.99
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 | 4.7 | 4.8 | 4.63 | 4.71 | 0% | 530,403 | 249,890,721 |
| 2024-08-29 | 4.76 | 4.8 | 4.7 | 4.71 | -1.46% | 219,418 | 103,883,666 |
| 2024-08-28 | 4.9 | 4.9 | 4.74 | 4.78 | -3.24% | 341,735 | 164,144,872 |
| 2024-08-27 | 4.95 | 4.98 | 4.87 | 4.94 | -0.6% | 182,952 | 89,971,973 |
| 2024-08-26 | 4.96 | 4.99 | 4.9 | 4.97 | 0% | 215,570 | 106,450,167 |
| 2024-08-23 | 4.98 | 5.01 | 4.91 | 4.97 | 0% | 210,053 | 104,156,982 |
| 2024-08-22 | 4.94 | 5.01 | 4.94 | 4.97 | +0.4% | 146,271 | 72,894,911 |
| 2024-08-21 | 4.97 | 4.99 | 4.92 | 4.95 | -0.8% | 121,001 | 59,820,090 |
| 2024-08-20 | 5.08 | 5.09 | 4.94 | 4.99 | -1.77% | 174,606 | 87,211,356 |
| 2024-08-19 | 5.01 | 5.15 | 5 | 5.08 | +1.4% | 185,966 | 94,705,019 |
| 2024-08-16 | 5.13 | 5.15 | 4.97 | 5.01 | -2.34% | 214,675 | 107,981,215 |
| 2024-08-15 | 5.12 | 5.17 | 5.1 | 5.13 | +0.2% | 162,138 | 83,187,270 |
| 2024-08-14 | 5.11 | 5.21 | 5.07 | 5.12 | +0.2% | 166,542 | 85,744,939 |
| 2024-08-13 | 5.09 | 5.12 | 5.06 | 5.11 | +1.19% | 141,313 | 71,935,125 |
| 2024-08-12 | 5.09 | 5.14 | 5.04 | 5.05 | -0.79% | 144,412 | 73,429,749 |
| 2024-08-09 | 5.11 | 5.14 | 5.06 | 5.09 | -0.39% | 136,323 | 69,490,536 |
| 2024-08-08 | 5.16 | 5.19 | 5.06 | 5.11 | -1.73% | 218,462 | 111,801,271 |
| 2024-08-07 | 4.99 | 5.23 | 4.99 | 5.2 | +4% | 389,346 | 200,123,482 |
| 2024-08-06 | 4.98 | 5.03 | 4.94 | 5 | +0.81% | 205,159 | 102,181,539 |
| 2024-08-05 | 5.03 | 5.08 | 4.95 | 4.96 | -1.39% | 220,810 | 110,667,762 |
| 2024-08-02 | 5.08 | 5.11 | 5 | 5.03 | -1.37% | 249,814 | 126,293,184 |
| 2024-08-01 | 5.16 | 5.19 | 5.08 | 5.1 | -0.97% | 324,186 | 166,161,251 |
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：