股票概览
4.91
+3.81%
+0.18
4.74
开盘价
5
最高价
4.74
最低价
96,123
成交量
数据更新至: 2024-08-30
技术指标
4.76
MA5 (5日均线)
4.74
MA10 (10日均线)
4.87
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 | 4.74 | 5 | 4.74 | 4.91 | +3.81% | 96,123 | 47,138,768 |
| 2024-08-29 | 4.8 | 4.8 | 4.66 | 4.73 | -0.21% | 46,265 | 21,886,163 |
| 2024-08-28 | 4.7 | 4.79 | 4.59 | 4.74 | +2.16% | 56,180 | 26,511,498 |
| 2024-08-27 | 4.75 | 4.79 | 4.61 | 4.64 | -2.73% | 40,717 | 19,066,893 |
| 2024-08-26 | 4.63 | 4.78 | 4.61 | 4.77 | +3.02% | 43,737 | 20,693,111 |
| 2024-08-23 | 4.68 | 4.72 | 4.53 | 4.63 | -0.86% | 50,359 | 23,204,122 |
| 2024-08-22 | 4.72 | 4.91 | 4.66 | 4.67 | -1.06% | 64,874 | 31,037,517 |
| 2024-08-21 | 4.74 | 4.8 | 4.65 | 4.72 | 0% | 34,475 | 16,306,968 |
| 2024-08-20 | 4.86 | 4.86 | 4.69 | 4.72 | -2.68% | 48,193 | 22,872,015 |
| 2024-08-19 | 4.9 | 4.92 | 4.8 | 4.85 | 0% | 39,991 | 19,408,236 |
| 2024-08-16 | 4.94 | 4.98 | 4.82 | 4.85 | -1.82% | 48,023 | 23,490,406 |
| 2024-08-15 | 4.99 | 5 | 4.85 | 4.94 | +0.2% | 51,256 | 25,240,768 |
| 2024-08-14 | 4.98 | 5.05 | 4.92 | 4.93 | -1% | 41,895 | 20,822,414 |
| 2024-08-13 | 4.93 | 4.98 | 4.83 | 4.98 | +0.81% | 59,603 | 29,343,193 |
| 2024-08-12 | 5.02 | 5.11 | 4.91 | 4.94 | -2.18% | 71,049 | 35,383,051 |
| 2024-08-09 | 5.08 | 5.13 | 5.03 | 5.05 | -0.79% | 70,113 | 35,616,311 |
| 2024-08-08 | 5.14 | 5.26 | 5.07 | 5.09 | -2.3% | 131,588 | 67,606,142 |
| 2024-08-07 | 5.12 | 5.33 | 5.11 | 5.21 | +1.96% | 183,174 | 95,265,977 |
| 2024-08-06 | 4.98 | 5.13 | 4.94 | 5.11 | +3.65% | 107,287 | 54,184,183 |
| 2024-08-05 | 5.12 | 5.21 | 4.88 | 4.93 | -4.46% | 143,932 | 72,695,465 |
| 2024-08-02 | 5.08 | 5.37 | 5.04 | 5.16 | +1.38% | 203,786 | 105,835,031 |
| 2024-08-01 | 5.04 | 5.19 | 5 | 5.09 | +0.39% | 158,870 | 81,183,397 |
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：