股票概览
4.73
-3.47%
-0.17
4.89
开盘价
4.93
最高价
4.73
最低价
3,074,560
成交量
数据更新至: 2024-08-30
技术指标
5.01
MA5 (5日均线)
5.05
MA10 (10日均线)
4.92
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 | 4.89 | 4.93 | 4.73 | 4.73 | -3.47% | 3,074,560 | 1,473,559,773 |
| 2024-08-29 | 5.11 | 5.12 | 4.89 | 4.9 | -4.11% | 1,738,258 | 861,745,714 |
| 2024-08-28 | 5.17 | 5.2 | 5.08 | 5.11 | -1.35% | 961,695 | 492,857,509 |
| 2024-08-27 | 5.14 | 5.22 | 5.13 | 5.18 | +0.78% | 1,251,077 | 648,063,835 |
| 2024-08-26 | 5.12 | 5.16 | 5.08 | 5.14 | +0.19% | 941,614 | 483,532,131 |
| 2024-08-23 | 5.14 | 5.17 | 5.08 | 5.13 | 0% | 1,144,464 | 586,351,566 |
| 2024-08-22 | 5.07 | 5.16 | 5.06 | 5.13 | +1.18% | 1,447,613 | 742,646,952 |
| 2024-08-21 | 5.05 | 5.09 | 5 | 5.07 | 0% | 1,018,992 | 515,016,089 |
| 2024-08-20 | 5.06 | 5.1 | 5.03 | 5.07 | +0.2% | 1,388,450 | 703,191,950 |
| 2024-08-19 | 4.96 | 5.06 | 4.93 | 5.06 | +2.02% | 1,620,788 | 813,059,876 |
| 2024-08-16 | 4.86 | 4.97 | 4.84 | 4.96 | +2.27% | 1,626,868 | 799,729,681 |
| 2024-08-15 | 4.79 | 4.86 | 4.78 | 4.85 | +1.25% | 1,286,206 | 621,110,210 |
| 2024-08-14 | 4.8 | 4.85 | 4.77 | 4.79 | -0.42% | 952,779 | 457,322,269 |
| 2024-08-13 | 4.72 | 4.82 | 4.71 | 4.81 | +1.91% | 1,426,000 | 681,898,125 |
| 2024-08-12 | 4.73 | 4.76 | 4.7 | 4.72 | -0.21% | 710,407 | 335,906,388 |
| 2024-08-09 | 4.73 | 4.77 | 4.71 | 4.73 | +0.42% | 821,070 | 389,299,408 |
| 2024-08-08 | 4.74 | 4.75 | 4.71 | 4.71 | -0.42% | 635,455 | 300,131,371 |
| 2024-08-07 | 4.73 | 4.77 | 4.72 | 4.73 | 0% | 811,761 | 385,298,837 |
| 2024-08-06 | 4.79 | 4.8 | 4.71 | 4.73 | -1.25% | 1,120,828 | 531,801,215 |
| 2024-08-05 | 4.8 | 4.83 | 4.76 | 4.79 | -0.62% | 1,387,201 | 664,668,453 |
| 2024-08-02 | 4.8 | 4.84 | 4.78 | 4.82 | +0.21% | 1,053,118 | 506,974,797 |
| 2024-08-01 | 4.82 | 4.89 | 4.77 | 4.81 | -0.41% | 1,511,701 | 730,205,118 |
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：