股票概览
4.95
+2.27%
+0.11
4.89
开盘价
5
最高价
4.8
最低价
75,177
成交量
数据更新至: 2024-08-30
技术指标
4.79
MA5 (5日均线)
4.92
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 | 4.89 | 5 | 4.8 | 4.95 | +2.27% | 75,177 | 37,056,356 |
| 2024-08-29 | 4.66 | 5.02 | 4.64 | 4.84 | +2.76% | 75,431 | 36,507,942 |
| 2024-08-28 | 4.65 | 4.76 | 4.55 | 4.71 | +0.86% | 41,057 | 19,196,538 |
| 2024-08-27 | 4.8 | 4.83 | 4.63 | 4.67 | -2.71% | 47,903 | 22,510,032 |
| 2024-08-26 | 4.73 | 4.86 | 4.66 | 4.8 | +2.78% | 42,905 | 20,526,753 |
| 2024-08-23 | 4.83 | 4.84 | 4.63 | 4.67 | -3.51% | 72,511 | 34,197,530 |
| 2024-08-22 | 5.07 | 5.14 | 4.82 | 4.84 | -5.28% | 86,048 | 42,423,057 |
| 2024-08-21 | 5.18 | 5.19 | 5.04 | 5.11 | -1.73% | 64,576 | 32,989,516 |
| 2024-08-20 | 5.31 | 5.39 | 5.15 | 5.2 | -3.35% | 97,715 | 50,937,722 |
| 2024-08-19 | 5.35 | 5.49 | 5.22 | 5.38 | -2.71% | 152,466 | 81,728,391 |
| 2024-08-16 | 5.16 | 5.95 | 5.07 | 5.53 | +8.22% | 249,855 | 137,886,710 |
| 2024-08-15 | 5.13 | 5.17 | 5.05 | 5.11 | -0.97% | 87,737 | 44,785,392 |
| 2024-08-14 | 5.19 | 5.42 | 5.1 | 5.16 | -1.9% | 141,638 | 74,436,547 |
| 2024-08-13 | 5.16 | 5.3 | 5.03 | 5.26 | -0.75% | 131,191 | 67,842,266 |
| 2024-08-12 | 5.03 | 5.49 | 4.93 | 5.3 | +8.16% | 211,978 | 109,885,406 |
| 2024-08-09 | 5 | 5.07 | 4.87 | 4.9 | -0.81% | 58,161 | 28,744,549 |
| 2024-08-08 | 4.83 | 4.98 | 4.77 | 4.94 | +1.44% | 53,390 | 26,059,758 |
| 2024-08-07 | 4.86 | 4.9 | 4.79 | 4.87 | +0.21% | 37,754 | 18,323,690 |
| 2024-08-06 | 4.8 | 4.86 | 4.77 | 4.86 | +2.97% | 59,723 | 28,810,092 |
| 2024-08-05 | 4.82 | 4.91 | 4.72 | 4.72 | -3.48% | 76,027 | 36,616,587 |
| 2024-08-02 | 5.07 | 5.14 | 4.87 | 4.89 | -5.23% | 116,832 | 58,386,102 |
| 2024-08-01 | 4.95 | 5.18 | 4.92 | 5.16 | +4.03% | 161,691 | 81,939,449 |
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：