股票概览
4.88
-1.61%
-0.08
4.9
开盘价
4.95
最高价
4.82
最低价
329,462
成交量
数据更新至: 2024-08-30
技术指标
5.19
MA5 (5日均线)
5.25
MA10 (10日均线)
5.19
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 | 4.9 | 4.95 | 4.82 | 4.88 | -1.61% | 329,462 | 161,196,200 |
| 2024-08-29 | 5.05 | 5.18 | 4.87 | 4.96 | -6.94% | 527,673 | 261,367,389 |
| 2024-08-28 | 5.41 | 5.42 | 5.28 | 5.33 | -1.66% | 126,441 | 67,567,891 |
| 2024-08-27 | 5.35 | 5.43 | 5.34 | 5.42 | +1.12% | 109,132 | 58,942,883 |
| 2024-08-26 | 5.3 | 5.38 | 5.26 | 5.36 | +0.94% | 97,461 | 51,898,979 |
| 2024-08-23 | 5.31 | 5.34 | 5.28 | 5.31 | -0.19% | 97,698 | 51,882,068 |
| 2024-08-22 | 5.24 | 5.33 | 5.23 | 5.32 | +1.14% | 121,275 | 64,340,746 |
| 2024-08-21 | 5.31 | 5.32 | 5.21 | 5.26 | -1.13% | 121,266 | 63,753,846 |
| 2024-08-20 | 5.3 | 5.32 | 5.27 | 5.32 | +0.57% | 143,632 | 76,112,969 |
| 2024-08-19 | 5.16 | 5.29 | 5.16 | 5.29 | +2.32% | 157,973 | 82,794,926 |
| 2024-08-16 | 5.15 | 5.19 | 5.14 | 5.17 | +0.58% | 94,984 | 49,080,331 |
| 2024-08-15 | 5.08 | 5.15 | 5.08 | 5.14 | +0.98% | 98,913 | 50,736,633 |
| 2024-08-14 | 5.12 | 5.16 | 5.08 | 5.09 | -0.59% | 82,971 | 42,439,867 |
| 2024-08-13 | 5.1 | 5.14 | 5.08 | 5.12 | +0.59% | 84,963 | 43,382,352 |
| 2024-08-12 | 5.13 | 5.14 | 5.08 | 5.09 | -0.78% | 80,871 | 41,262,392 |
| 2024-08-09 | 5.14 | 5.19 | 5.13 | 5.13 | 0% | 86,979 | 44,892,023 |
| 2024-08-08 | 5.14 | 5.15 | 5.1 | 5.13 | -0.19% | 79,726 | 40,862,523 |
| 2024-08-07 | 5.14 | 5.17 | 5.12 | 5.14 | 0% | 85,829 | 44,196,670 |
| 2024-08-06 | 5.2 | 5.21 | 5.1 | 5.14 | -0.58% | 125,043 | 64,302,342 |
| 2024-08-05 | 5.22 | 5.25 | 5.16 | 5.17 | -1.15% | 110,885 | 57,712,127 |
| 2024-08-02 | 5.25 | 5.28 | 5.23 | 5.23 | -0.76% | 76,145 | 39,988,289 |
| 2024-08-01 | 5.26 | 5.31 | 5.23 | 5.27 | -0.38% | 91,984 | 48,467,231 |
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：