股票概览
4.78
0%
0
4.78
开盘价
4.83
最高价
4.71
最低价
63,928
成交量
数据更新至: 2024-08-30
技术指标
4.75
MA5 (5日均线)
4.78
MA10 (10日均线)
4.86
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 | 4.78 | 4.83 | 4.71 | 4.78 | 0% | 63,928 | 30,528,314 |
| 2024-08-29 | 4.71 | 4.8 | 4.67 | 4.78 | +1.49% | 27,859 | 13,212,982 |
| 2024-08-28 | 4.7 | 4.76 | 4.67 | 4.71 | +0.21% | 22,864 | 10,799,293 |
| 2024-08-27 | 4.75 | 4.78 | 4.67 | 4.7 | -1.26% | 21,746 | 10,225,762 |
| 2024-08-26 | 4.72 | 4.77 | 4.68 | 4.76 | +1.06% | 23,050 | 10,923,305 |
| 2024-08-23 | 4.74 | 4.74 | 4.66 | 4.71 | -0.63% | 28,679 | 13,463,968 |
| 2024-08-22 | 4.82 | 4.84 | 4.71 | 4.74 | -1.46% | 37,489 | 17,830,274 |
| 2024-08-21 | 4.86 | 4.87 | 4.79 | 4.81 | -1.03% | 27,405 | 13,222,785 |
| 2024-08-20 | 4.96 | 4.97 | 4.84 | 4.86 | -1.42% | 34,085 | 16,653,529 |
| 2024-08-19 | 4.96 | 4.98 | 4.91 | 4.93 | -0.6% | 28,468 | 14,057,616 |
| 2024-08-16 | 4.98 | 5.01 | 4.93 | 4.96 | -0.6% | 49,730 | 24,670,036 |
| 2024-08-15 | 4.99 | 5.04 | 4.95 | 4.99 | -0.8% | 41,577 | 20,776,435 |
| 2024-08-14 | 5.02 | 5.09 | 5.01 | 5.03 | -0.2% | 37,148 | 18,734,140 |
| 2024-08-13 | 4.9 | 5.05 | 4.87 | 5.04 | +2.44% | 83,574 | 41,669,304 |
| 2024-08-12 | 5.09 | 5.15 | 4.92 | 4.92 | -0.4% | 115,870 | 58,118,018 |
| 2024-08-09 | 4.94 | 4.99 | 4.9 | 4.94 | +0.41% | 34,393 | 17,020,612 |
| 2024-08-08 | 4.94 | 4.94 | 4.87 | 4.92 | 0% | 25,426 | 12,478,762 |
| 2024-08-07 | 4.9 | 4.94 | 4.88 | 4.92 | +0.41% | 22,498 | 11,056,200 |
| 2024-08-06 | 4.87 | 4.92 | 4.87 | 4.9 | +1.03% | 28,701 | 14,035,859 |
| 2024-08-05 | 4.95 | 4.99 | 4.84 | 4.85 | -1.02% | 46,648 | 22,927,206 |
| 2024-08-02 | 4.93 | 4.99 | 4.89 | 4.9 | -1.21% | 39,401 | 19,446,339 |
| 2024-08-01 | 4.99 | 5.02 | 4.94 | 4.96 | -0.4% | 43,290 | 21,498,960 |
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：