股票概览
4.78
-1.24%
-0.06
4.85
开盘价
4.88
最高价
4.77
最低价
123,972
成交量
数据更新至: 2024-08-30
技术指标
4.80
MA5 (5日均线)
4.83
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 | 4.85 | 4.88 | 4.77 | 4.78 | -1.24% | 123,972 | 59,877,970 |
| 2024-08-29 | 4.76 | 4.88 | 4.73 | 4.84 | +1.47% | 75,166 | 36,308,864 |
| 2024-08-28 | 4.8 | 4.85 | 4.74 | 4.77 | -0.42% | 46,925 | 22,473,253 |
| 2024-08-27 | 4.79 | 4.9 | 4.76 | 4.79 | -0.21% | 76,796 | 36,973,381 |
| 2024-08-26 | 4.77 | 4.81 | 4.69 | 4.8 | +0.63% | 77,538 | 36,941,921 |
| 2024-08-23 | 4.78 | 4.84 | 4.74 | 4.77 | -0.83% | 74,486 | 35,583,633 |
| 2024-08-22 | 4.86 | 4.89 | 4.79 | 4.81 | -0.82% | 90,027 | 43,647,455 |
| 2024-08-21 | 4.91 | 4.92 | 4.81 | 4.85 | -1.22% | 101,051 | 49,093,929 |
| 2024-08-20 | 4.98 | 4.99 | 4.88 | 4.91 | -1.6% | 95,560 | 46,953,621 |
| 2024-08-19 | 5.03 | 5.03 | 4.96 | 4.99 | 0% | 98,538 | 49,153,187 |
| 2024-08-16 | 4.98 | 5.03 | 4.92 | 4.99 | 0% | 106,022 | 52,794,976 |
| 2024-08-15 | 4.95 | 5.04 | 4.93 | 4.99 | +1.01% | 145,126 | 72,313,267 |
| 2024-08-14 | 4.95 | 4.99 | 4.86 | 4.94 | 0% | 149,411 | 73,501,375 |
| 2024-08-13 | 4.93 | 4.98 | 4.88 | 4.94 | -0.6% | 116,883 | 57,559,048 |
| 2024-08-12 | 4.91 | 5.03 | 4.9 | 4.97 | +1.43% | 155,642 | 77,475,331 |
| 2024-08-09 | 5.06 | 5.06 | 4.89 | 4.9 | -3.54% | 206,089 | 101,768,824 |
| 2024-08-08 | 4.92 | 5.11 | 4.91 | 5.08 | +3.25% | 241,707 | 122,067,658 |
| 2024-08-07 | 5.05 | 5.05 | 4.83 | 4.92 | -1.4% | 129,918 | 63,780,391 |
| 2024-08-06 | 4.86 | 4.99 | 4.85 | 4.99 | +3.53% | 153,804 | 76,013,759 |
| 2024-08-05 | 4.85 | 4.97 | 4.8 | 4.82 | -1.23% | 150,756 | 73,618,053 |
| 2024-08-02 | 4.8 | 5 | 4.78 | 4.88 | +1.67% | 178,051 | 87,241,803 |
| 2024-08-01 | 4.76 | 4.89 | 4.75 | 4.8 | +1.48% | 140,774 | 67,737,531 |
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：