股票概览
5.07
+3.47%
+0.17
4.85
开盘价
5.2
最高价
4.8
最低价
147,880
成交量
数据更新至: 2024-08-30
技术指标
4.95
MA5 (5日均线)
4.84
MA10 (10日均线)
4.62
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 | 4.85 | 5.2 | 4.8 | 5.07 | +3.47% | 147,880 | 74,558,878 |
| 2024-08-29 | 4.88 | 4.93 | 4.72 | 4.9 | -0.81% | 87,529 | 42,247,130 |
| 2024-08-28 | 4.82 | 5.09 | 4.8 | 4.94 | +0.2% | 137,688 | 68,396,726 |
| 2024-08-27 | 4.82 | 4.94 | 4.6 | 4.93 | 0% | 171,443 | 81,630,995 |
| 2024-08-26 | 4.9 | 5.21 | 4.84 | 4.93 | -2.38% | 213,652 | 106,394,370 |
| 2024-08-23 | 4.53 | 5.44 | 4.43 | 5.05 | +11.48% | 204,736 | 97,880,775 |
| 2024-08-22 | 4.66 | 4.71 | 4.53 | 4.53 | -3.21% | 84,568 | 39,016,144 |
| 2024-08-21 | 4.61 | 4.74 | 4.56 | 4.68 | +0.43% | 72,784 | 33,983,943 |
| 2024-08-20 | 4.72 | 4.72 | 4.57 | 4.66 | -0.21% | 96,153 | 44,567,315 |
| 2024-08-19 | 4.49 | 4.75 | 4.46 | 4.67 | +3.32% | 156,235 | 72,542,465 |
| 2024-08-16 | 4.55 | 4.67 | 4.46 | 4.52 | +0.89% | 145,235 | 66,006,303 |
| 2024-08-15 | 4.3 | 4.55 | 4.3 | 4.48 | +2.75% | 121,171 | 53,794,386 |
| 2024-08-14 | 4.38 | 4.53 | 4.35 | 4.36 | -2.02% | 92,440 | 40,866,935 |
| 2024-08-13 | 4.37 | 4.56 | 4.3 | 4.45 | +0.91% | 102,382 | 45,203,310 |
| 2024-08-12 | 4.25 | 4.52 | 4.17 | 4.41 | +1.61% | 110,258 | 48,057,585 |
| 2024-08-09 | 4.28 | 4.56 | 4.27 | 4.34 | +1.64% | 82,345 | 35,996,095 |
| 2024-08-08 | 4.28 | 4.37 | 4.23 | 4.27 | -1.84% | 67,367 | 28,908,321 |
| 2024-08-07 | 4.38 | 4.47 | 4.27 | 4.35 | -1.81% | 87,998 | 38,312,579 |
| 2024-08-06 | 4.46 | 4.47 | 4.33 | 4.43 | -0.89% | 135,230 | 59,330,673 |
| 2024-08-05 | 4.15 | 4.68 | 4.14 | 4.47 | +5.18% | 203,269 | 89,469,459 |
| 2024-08-02 | 4.31 | 4.38 | 4.19 | 4.25 | -2.97% | 103,353 | 44,240,051 |
| 2024-08-01 | 4.18 | 4.58 | 4.16 | 4.38 | +5.29% | 154,799 | 67,582,008 |
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：