股票概览
4.97
-0.8%
-0.04
5.01
开盘价
5.05
最高价
4.96
最低价
104,025
成交量
数据更新至: 2024-08-30
技术指标
4.88
MA5 (5日均线)
4.85
MA10 (10日均线)
4.94
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 | 5.01 | 5.05 | 4.96 | 4.97 | -0.8% | 104,025 | 52,115,420 |
| 2024-08-29 | 4.83 | 5.03 | 4.78 | 5.01 | +3.94% | 88,268 | 43,504,781 |
| 2024-08-28 | 4.73 | 4.85 | 4.67 | 4.82 | +2.34% | 62,909 | 30,061,783 |
| 2024-08-27 | 4.85 | 4.85 | 4.65 | 4.71 | -3.29% | 99,908 | 46,974,495 |
| 2024-08-26 | 4.69 | 4.92 | 4.67 | 4.87 | +4.06% | 71,991 | 34,913,166 |
| 2024-08-23 | 4.76 | 4.79 | 4.67 | 4.68 | -2.09% | 56,821 | 26,749,031 |
| 2024-08-22 | 4.88 | 4.92 | 4.75 | 4.78 | -2.05% | 42,894 | 20,679,958 |
| 2024-08-21 | 4.82 | 4.91 | 4.8 | 4.88 | +0.62% | 45,147 | 21,977,743 |
| 2024-08-20 | 4.95 | 4.96 | 4.79 | 4.85 | -1.62% | 53,019 | 25,841,184 |
| 2024-08-19 | 5.04 | 5.07 | 4.93 | 4.93 | -2.18% | 62,125 | 30,962,769 |
| 2024-08-16 | 5.13 | 5.16 | 5.03 | 5.04 | -1.75% | 48,788 | 24,757,020 |
| 2024-08-15 | 5.05 | 5.14 | 5.01 | 5.13 | +0.79% | 63,222 | 32,184,811 |
| 2024-08-14 | 5.12 | 5.15 | 5.07 | 5.09 | -0.78% | 67,461 | 34,432,224 |
| 2024-08-13 | 4.95 | 5.22 | 4.88 | 5.13 | +4.06% | 130,526 | 66,265,187 |
| 2024-08-12 | 4.99 | 5.01 | 4.92 | 4.93 | -1.2% | 40,440 | 20,028,777 |
| 2024-08-09 | 5.03 | 5.06 | 4.99 | 4.99 | -0.6% | 40,656 | 20,384,488 |
| 2024-08-08 | 5.04 | 5.07 | 4.92 | 5.02 | -0.2% | 62,273 | 31,073,681 |
| 2024-08-07 | 5.04 | 5.08 | 4.97 | 5.03 | +0.8% | 50,945 | 25,651,843 |
| 2024-08-06 | 4.92 | 5.05 | 4.92 | 4.99 | +2.25% | 80,505 | 40,206,665 |
| 2024-08-05 | 5.05 | 5.09 | 4.87 | 4.88 | -3.75% | 97,894 | 48,771,971 |
| 2024-08-02 | 5.19 | 5.2 | 5.06 | 5.07 | -2.31% | 106,668 | 54,703,369 |
| 2024-08-01 | 5.15 | 5.42 | 5.14 | 5.19 | +0.39% | 186,370 | 97,993,864 |
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：