股票概览
4.78
0%
0
4.73
开盘价
4.81
最高价
4.68
最低价
1,614,148
成交量
数据更新至: 2024-08-30
技术指标
4.87
MA5 (5日均线)
4.93
MA10 (10日均线)
4.85
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 | 4.81 | 4.68 | 4.78 | 0% | 1,614,148 | 767,684,145 |
| 2024-08-29 | 4.9 | 4.91 | 4.75 | 4.78 | -3.04% | 1,660,226 | 797,723,779 |
| 2024-08-28 | 4.92 | 5.02 | 4.91 | 4.93 | -0.4% | 1,245,305 | 616,961,344 |
| 2024-08-27 | 4.91 | 4.95 | 4.87 | 4.95 | +0.61% | 829,313 | 407,921,640 |
| 2024-08-26 | 4.97 | 5 | 4.88 | 4.92 | -1.4% | 1,030,829 | 506,690,480 |
| 2024-08-23 | 5.02 | 5.08 | 4.93 | 4.99 | -1.38% | 1,352,412 | 674,392,513 |
| 2024-08-22 | 4.87 | 5.08 | 4.83 | 5.06 | +3.48% | 1,575,729 | 785,409,417 |
| 2024-08-21 | 4.96 | 4.96 | 4.83 | 4.89 | -1.81% | 1,087,794 | 530,972,668 |
| 2024-08-20 | 5.05 | 5.09 | 4.88 | 4.98 | +0.2% | 1,831,742 | 906,805,957 |
| 2024-08-19 | 4.84 | 4.99 | 4.83 | 4.97 | +2.9% | 1,407,922 | 694,681,976 |
| 2024-08-16 | 4.84 | 4.87 | 4.77 | 4.83 | 0% | 1,053,309 | 508,178,533 |
| 2024-08-15 | 4.78 | 4.86 | 4.74 | 4.83 | +1.26% | 1,087,250 | 522,963,424 |
| 2024-08-14 | 4.69 | 4.85 | 4.66 | 4.77 | +1.27% | 1,533,577 | 732,068,520 |
| 2024-08-13 | 4.66 | 4.75 | 4.66 | 4.71 | +0.43% | 866,324 | 407,039,374 |
| 2024-08-12 | 4.76 | 4.82 | 4.64 | 4.69 | -1.05% | 1,277,564 | 602,565,435 |
| 2024-08-09 | 4.77 | 4.79 | 4.71 | 4.74 | -1.04% | 844,244 | 400,741,152 |
| 2024-08-08 | 4.87 | 4.95 | 4.78 | 4.79 | -1.84% | 1,312,535 | 635,132,374 |
| 2024-08-07 | 4.72 | 4.95 | 4.7 | 4.88 | +3.39% | 1,695,733 | 825,415,054 |
| 2024-08-06 | 4.7 | 4.77 | 4.64 | 4.72 | 0% | 1,424,416 | 671,037,699 |
| 2024-08-05 | 4.66 | 4.76 | 4.61 | 4.72 | 0% | 1,621,479 | 762,463,959 |
| 2024-08-02 | 4.72 | 4.78 | 4.65 | 4.72 | -0.63% | 1,266,931 | 596,893,477 |
| 2024-08-01 | 4.64 | 4.83 | 4.64 | 4.75 | +1.5% | 1,921,520 | 913,612,357 |
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：