股票概览
4.71
-0.21%
-0.01
4.65
开盘价
4.82
最高价
4.65
最低价
127,972
成交量
数据更新至: 2024-08-30
技术指标
4.90
MA5 (5日均线)
4.86
MA10 (10日均线)
4.78
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 | 4.65 | 4.82 | 4.65 | 4.71 | -0.21% | 127,972 | 60,615,769 |
| 2024-08-29 | 4.7 | 4.83 | 4.68 | 4.72 | -4.26% | 123,823 | 58,333,485 |
| 2024-08-28 | 4.94 | 5.02 | 4.93 | 4.93 | -5.01% | 96,242 | 47,652,204 |
| 2024-08-27 | 4.93 | 5.19 | 4.9 | 5.19 | +5.06% | 119,950 | 61,091,132 |
| 2024-08-26 | 4.7 | 4.94 | 4.7 | 4.94 | +5.11% | 75,508 | 36,750,638 |
| 2024-08-23 | 4.7 | 4.83 | 4.66 | 4.7 | -1.88% | 40,601 | 19,187,098 |
| 2024-08-22 | 4.87 | 4.9 | 4.79 | 4.79 | -1.24% | 48,142 | 23,243,471 |
| 2024-08-21 | 4.91 | 4.99 | 4.77 | 4.85 | -0.82% | 49,790 | 24,248,361 |
| 2024-08-20 | 4.94 | 5.06 | 4.84 | 4.89 | 0% | 92,115 | 45,538,319 |
| 2024-08-19 | 4.73 | 4.89 | 4.72 | 4.89 | +4.94% | 89,209 | 43,234,360 |
| 2024-08-16 | 4.67 | 4.81 | 4.63 | 4.66 | -1.89% | 66,188 | 31,102,915 |
| 2024-08-15 | 4.73 | 4.8 | 4.59 | 4.75 | -0.21% | 58,080 | 27,427,073 |
| 2024-08-14 | 4.69 | 4.83 | 4.69 | 4.76 | 0% | 56,237 | 26,772,143 |
| 2024-08-13 | 4.99 | 5.09 | 4.7 | 4.76 | -3.84% | 127,251 | 61,730,943 |
| 2024-08-12 | 4.79 | 5.03 | 4.67 | 4.95 | +2.91% | 139,132 | 67,449,996 |
| 2024-08-09 | 4.64 | 4.84 | 4.64 | 4.81 | +4.34% | 115,941 | 55,731,199 |
| 2024-08-08 | 4.52 | 4.66 | 4.52 | 4.61 | +1.1% | 49,951 | 22,924,937 |
| 2024-08-07 | 4.53 | 4.65 | 4.51 | 4.56 | +0.44% | 65,599 | 30,069,768 |
| 2024-08-06 | 4.5 | 4.54 | 4.28 | 4.54 | +0.89% | 118,245 | 52,099,003 |
| 2024-08-05 | 4.7 | 4.71 | 4.5 | 4.5 | -5.06% | 103,167 | 47,175,857 |
| 2024-08-02 | 4.67 | 4.88 | 4.66 | 4.74 | +0.42% | 77,860 | 37,048,687 |
| 2024-08-01 | 4.65 | 4.75 | 4.63 | 4.72 | +1.07% | 76,960 | 36,236,560 |
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：