股票概览
4.93
+1.86%
+0.09
4.84
开盘价
5
最高价
4.82
最低价
65,255
成交量
数据更新至: 2024-08-30
技术指标
4.77
MA5 (5日均线)
4.75
MA10 (10日均线)
4.81
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 | 4.84 | 5 | 4.82 | 4.93 | +1.86% | 65,255 | 32,153,428 |
| 2024-08-29 | 4.66 | 4.85 | 4.63 | 4.84 | +3.64% | 54,237 | 25,883,189 |
| 2024-08-28 | 4.61 | 4.72 | 4.53 | 4.67 | +0.86% | 58,584 | 27,243,147 |
| 2024-08-27 | 4.79 | 4.79 | 4.61 | 4.63 | -3.14% | 56,078 | 26,197,868 |
| 2024-08-26 | 4.59 | 4.83 | 4.58 | 4.78 | +4.14% | 62,181 | 29,526,106 |
| 2024-08-23 | 4.67 | 4.68 | 4.57 | 4.59 | -1.71% | 43,637 | 20,095,557 |
| 2024-08-22 | 4.78 | 4.81 | 4.64 | 4.67 | -2.1% | 50,570 | 23,909,902 |
| 2024-08-21 | 4.73 | 4.82 | 4.71 | 4.77 | +0.42% | 38,367 | 18,291,480 |
| 2024-08-20 | 4.88 | 4.94 | 4.73 | 4.75 | -2.86% | 47,958 | 23,078,401 |
| 2024-08-19 | 4.85 | 4.91 | 4.79 | 4.89 | 0% | 40,693 | 19,785,733 |
| 2024-08-16 | 4.94 | 4.98 | 4.89 | 4.89 | -1.21% | 58,408 | 28,757,246 |
| 2024-08-15 | 4.88 | 4.99 | 4.77 | 4.95 | +1.64% | 67,419 | 33,009,579 |
| 2024-08-14 | 4.89 | 4.97 | 4.81 | 4.87 | 0% | 54,180 | 26,420,246 |
| 2024-08-13 | 4.81 | 4.87 | 4.71 | 4.87 | +1.25% | 52,155 | 25,038,543 |
| 2024-08-12 | 4.92 | 4.94 | 4.79 | 4.81 | -1.64% | 50,059 | 24,218,857 |
| 2024-08-09 | 4.93 | 5.01 | 4.89 | 4.89 | 0% | 63,362 | 31,289,756 |
| 2024-08-08 | 4.96 | 4.99 | 4.79 | 4.89 | -1.01% | 68,970 | 33,614,680 |
| 2024-08-07 | 4.89 | 4.95 | 4.81 | 4.94 | +1.86% | 85,617 | 41,905,555 |
| 2024-08-06 | 4.77 | 4.88 | 4.74 | 4.85 | +2.97% | 90,756 | 43,692,901 |
| 2024-08-05 | 4.9 | 4.97 | 4.71 | 4.71 | -4.07% | 98,922 | 47,668,636 |
| 2024-08-02 | 5.01 | 5.06 | 4.9 | 4.91 | -2.19% | 79,767 | 39,737,832 |
| 2024-08-01 | 5.04 | 5.11 | 4.96 | 5.02 | -0.2% | 103,232 | 51,869,562 |
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：