股票概览
4.79
+1.48%
+0.07
4.73
开盘价
4.87
最高价
4.7
最低价
275,137
成交量
数据更新至: 2024-08-30
技术指标
4.73
MA5 (5日均线)
4.76
MA10 (10日均线)
4.88
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 | 4.73 | 4.87 | 4.7 | 4.79 | +1.48% | 275,137 | 132,506,860 |
| 2024-08-29 | 4.68 | 4.76 | 4.67 | 4.72 | +0.43% | 128,006 | 60,487,614 |
| 2024-08-28 | 4.69 | 4.73 | 4.66 | 4.7 | 0% | 90,164 | 42,316,279 |
| 2024-08-27 | 4.76 | 4.76 | 4.67 | 4.7 | -1.26% | 97,678 | 45,847,955 |
| 2024-08-26 | 4.72 | 4.77 | 4.7 | 4.76 | +0.85% | 112,034 | 53,104,671 |
| 2024-08-23 | 4.7 | 4.78 | 4.67 | 4.72 | +0.43% | 136,565 | 64,387,364 |
| 2024-08-22 | 4.8 | 4.82 | 4.7 | 4.7 | -1.88% | 159,559 | 75,624,097 |
| 2024-08-21 | 4.78 | 4.81 | 4.76 | 4.79 | 0% | 129,928 | 62,153,424 |
| 2024-08-20 | 4.88 | 4.89 | 4.77 | 4.79 | -1.84% | 186,906 | 89,791,921 |
| 2024-08-19 | 4.94 | 4.96 | 4.86 | 4.88 | -1.21% | 200,726 | 98,404,452 |
| 2024-08-16 | 5.04 | 5.05 | 4.91 | 4.94 | -2.18% | 210,291 | 104,566,922 |
| 2024-08-15 | 4.96 | 5.1 | 4.96 | 5.05 | +1.41% | 217,083 | 109,489,481 |
| 2024-08-14 | 5.01 | 5.04 | 4.97 | 4.98 | -0.99% | 161,244 | 80,662,671 |
| 2024-08-13 | 4.96 | 5.04 | 4.94 | 5.03 | +1% | 167,821 | 83,690,213 |
| 2024-08-12 | 4.99 | 4.99 | 4.93 | 4.98 | -0.4% | 144,229 | 71,530,008 |
| 2024-08-09 | 5.07 | 5.1 | 4.99 | 5 | -0.6% | 190,893 | 96,392,564 |
| 2024-08-08 | 4.99 | 5.1 | 4.98 | 5.03 | +0.4% | 236,744 | 119,221,846 |
| 2024-08-07 | 5.04 | 5.07 | 4.99 | 5.01 | -0.79% | 167,568 | 84,052,201 |
| 2024-08-06 | 5.1 | 5.11 | 4.99 | 5.05 | +0.2% | 215,252 | 108,450,498 |
| 2024-08-05 | 5.08 | 5.18 | 5.03 | 5.04 | -1.18% | 282,093 | 143,864,314 |
| 2024-08-02 | 5.25 | 5.27 | 5.08 | 5.1 | -2.3% | 267,393 | 137,827,905 |
| 2024-08-01 | 5.21 | 5.27 | 5.16 | 5.22 | -1.14% | 449,837 | 234,993,534 |
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：