股票概览
5.04
+3.28%
+0.16
4.84
开盘价
5.19
最高价
4.81
最低价
3,997,017
成交量
数据更新至: 2024-08-30
技术指标
4.97
MA5 (5日均线)
4.88
MA10 (10日均线)
4.57
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 | 4.84 | 5.19 | 4.81 | 5.04 | +3.28% | 3,997,017 | 2,024,340,235 |
| 2024-08-29 | 4.82 | 4.93 | 4.72 | 4.88 | +0.21% | 2,929,960 | 1,415,241,282 |
| 2024-08-28 | 4.88 | 4.95 | 4.75 | 4.87 | -1.42% | 2,513,070 | 1,216,784,584 |
| 2024-08-27 | 5.12 | 5.19 | 4.88 | 4.94 | -3.52% | 3,857,459 | 1,933,537,016 |
| 2024-08-26 | 5.28 | 5.28 | 5.05 | 5.12 | +1.59% | 5,793,920 | 3,000,283,683 |
| 2024-08-23 | 4.56 | 5.04 | 4.55 | 5.04 | +10.04% | 4,076,378 | 1,976,935,151 |
| 2024-08-22 | 4.7 | 4.85 | 4.55 | 4.58 | -3.78% | 3,223,630 | 1,512,168,564 |
| 2024-08-21 | 4.8 | 4.95 | 4.72 | 4.76 | -1.65% | 3,595,991 | 1,737,505,711 |
| 2024-08-20 | 4.8 | 5.12 | 4.71 | 4.84 | +3.2% | 5,679,876 | 2,758,650,796 |
| 2024-08-19 | 4.34 | 4.69 | 4.34 | 4.69 | +10.09% | 3,505,162 | 1,592,159,851 |
| 2024-08-16 | 4.23 | 4.28 | 4.2 | 4.26 | +0.71% | 635,412 | 269,776,984 |
| 2024-08-15 | 4.14 | 4.28 | 4.09 | 4.23 | +2.17% | 818,522 | 344,511,666 |
| 2024-08-14 | 4.21 | 4.21 | 4.14 | 4.14 | -1.43% | 461,849 | 191,981,285 |
| 2024-08-13 | 4.16 | 4.2 | 4.13 | 4.2 | +0.96% | 466,858 | 194,237,081 |
| 2024-08-12 | 4.25 | 4.26 | 4.14 | 4.16 | -2.12% | 554,604 | 232,524,293 |
| 2024-08-09 | 4.34 | 4.38 | 4.25 | 4.25 | -1.85% | 505,212 | 217,782,371 |
| 2024-08-08 | 4.33 | 4.36 | 4.24 | 4.33 | -0.23% | 658,475 | 282,683,775 |
| 2024-08-07 | 4.36 | 4.39 | 4.34 | 4.34 | -0.23% | 506,723 | 220,936,422 |
| 2024-08-06 | 4.37 | 4.41 | 4.3 | 4.35 | +0.69% | 643,225 | 279,455,420 |
| 2024-08-05 | 4.42 | 4.51 | 4.32 | 4.32 | -2.92% | 898,434 | 396,258,205 |
| 2024-08-02 | 4.5 | 4.58 | 4.45 | 4.45 | -1.11% | 873,525 | 394,339,382 |
| 2024-08-01 | 4.52 | 4.57 | 4.46 | 4.5 | -0.44% | 900,718 | 405,459,871 |
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：