股票概览
4.95
+2.48%
+0.12
4.83
开盘价
5
最高价
4.83
最低价
54,963
成交量
数据更新至: 2024-08-30
技术指标
4.89
MA5 (5日均线)
4.82
MA10 (10日均线)
4.89
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 | 4.83 | 5 | 4.83 | 4.95 | +2.48% | 54,963 | 27,132,389 |
| 2024-08-29 | 4.77 | 4.88 | 4.72 | 4.83 | 0% | 53,843 | 25,834,208 |
| 2024-08-28 | 5 | 5 | 4.73 | 4.83 | -3.59% | 95,170 | 45,750,305 |
| 2024-08-27 | 4.81 | 5.31 | 4.78 | 5.01 | +3.73% | 152,848 | 78,870,335 |
| 2024-08-26 | 4.68 | 4.83 | 4.63 | 4.83 | +3.65% | 33,998 | 16,232,452 |
| 2024-08-23 | 4.64 | 4.68 | 4.58 | 4.66 | +0.43% | 17,286 | 8,008,116 |
| 2024-08-22 | 4.73 | 4.76 | 4.61 | 4.64 | -2.52% | 30,778 | 14,375,706 |
| 2024-08-21 | 4.73 | 4.89 | 4.72 | 4.76 | +0.85% | 33,710 | 16,125,745 |
| 2024-08-20 | 4.93 | 4.93 | 4.68 | 4.72 | -4.65% | 42,469 | 20,368,609 |
| 2024-08-19 | 4.9 | 4.95 | 4.83 | 4.95 | +1.02% | 29,840 | 14,542,761 |
| 2024-08-16 | 4.92 | 4.99 | 4.83 | 4.9 | -0.2% | 37,551 | 18,368,661 |
| 2024-08-15 | 4.88 | 4.94 | 4.82 | 4.91 | +0.2% | 29,995 | 14,662,874 |
| 2024-08-14 | 4.95 | 4.95 | 4.89 | 4.9 | -0.41% | 24,362 | 11,990,710 |
| 2024-08-13 | 4.89 | 4.94 | 4.82 | 4.92 | +0.41% | 35,861 | 17,492,431 |
| 2024-08-12 | 5.06 | 5.08 | 4.85 | 4.9 | -3.35% | 61,413 | 30,334,717 |
| 2024-08-09 | 5.13 | 5.18 | 5.06 | 5.07 | -1.93% | 61,261 | 31,264,512 |
| 2024-08-08 | 5.1 | 5.25 | 5 | 5.17 | +0.39% | 91,680 | 47,097,354 |
| 2024-08-07 | 4.93 | 5.19 | 4.93 | 5.15 | +4.04% | 119,339 | 60,782,334 |
| 2024-08-06 | 4.85 | 4.97 | 4.82 | 4.95 | +2.27% | 62,358 | 30,476,961 |
| 2024-08-05 | 4.88 | 5.03 | 4.8 | 4.84 | -1.43% | 63,863 | 31,251,436 |
| 2024-08-02 | 4.91 | 5.06 | 4.87 | 4.91 | -1.41% | 61,608 | 30,529,092 |
| 2024-08-01 | 4.85 | 5.1 | 4.81 | 4.98 | +1.63% | 99,124 | 49,255,055 |
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：