股票概览
4.8
+0.21%
+0.01
4.76
开盘价
4.84
最高价
4.76
最低价
1,981,185
成交量
数据更新至: 2024-08-30
技术指标
5.05
MA5 (5日均线)
5.26
MA10 (10日均线)
5.37
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 | 4.76 | 4.84 | 4.76 | 4.8 | +0.21% | 1,981,185 | 951,288,635 |
| 2024-08-29 | 5.05 | 5.05 | 4.74 | 4.79 | -5.89% | 2,891,191 | 1,397,058,691 |
| 2024-08-28 | 5.2 | 5.22 | 5.08 | 5.09 | -2.3% | 1,324,397 | 680,722,385 |
| 2024-08-27 | 5.33 | 5.36 | 5.18 | 5.21 | -2.8% | 1,485,520 | 778,589,873 |
| 2024-08-26 | 5.42 | 5.45 | 5.34 | 5.36 | -0.92% | 927,739 | 499,444,875 |
| 2024-08-23 | 5.43 | 5.45 | 5.37 | 5.41 | -0.37% | 700,968 | 378,795,315 |
| 2024-08-22 | 5.43 | 5.47 | 5.39 | 5.43 | 0% | 876,208 | 476,389,252 |
| 2024-08-21 | 5.49 | 5.49 | 5.41 | 5.43 | -1.27% | 833,771 | 454,177,271 |
| 2024-08-20 | 5.56 | 5.58 | 5.47 | 5.5 | -1.26% | 818,252 | 450,399,672 |
| 2024-08-19 | 5.51 | 5.58 | 5.5 | 5.57 | +1.09% | 919,888 | 511,023,899 |
| 2024-08-16 | 5.55 | 5.58 | 5.48 | 5.51 | -0.72% | 871,080 | 480,881,432 |
| 2024-08-15 | 5.46 | 5.55 | 5.43 | 5.55 | +1.09% | 1,172,803 | 645,622,272 |
| 2024-08-14 | 5.49 | 5.61 | 5.46 | 5.49 | 0% | 1,178,764 | 651,415,924 |
| 2024-08-13 | 5.38 | 5.53 | 5.35 | 5.49 | +1.67% | 991,987 | 540,905,703 |
| 2024-08-12 | 5.48 | 5.57 | 5.39 | 5.4 | -0.55% | 874,912 | 477,230,467 |
| 2024-08-09 | 5.47 | 5.5 | 5.42 | 5.43 | -0.55% | 569,049 | 310,883,474 |
| 2024-08-08 | 5.47 | 5.51 | 5.44 | 5.46 | -0.55% | 565,383 | 309,576,285 |
| 2024-08-07 | 5.48 | 5.52 | 5.43 | 5.49 | +0.55% | 873,580 | 478,171,888 |
| 2024-08-06 | 5.54 | 5.57 | 5.4 | 5.46 | -1.09% | 1,163,039 | 635,068,047 |
| 2024-08-05 | 5.57 | 5.66 | 5.52 | 5.52 | -0.72% | 1,414,562 | 789,203,746 |
| 2024-08-02 | 5.55 | 5.63 | 5.53 | 5.56 | -0.18% | 1,064,531 | 593,983,429 |
| 2024-08-01 | 5.5 | 5.64 | 5.49 | 5.57 | +1.27% | 1,414,967 | 788,975,728 |
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：