股票概览
4.93
+2.71%
+0.13
4.8
开盘价
4.99
最高价
4.8
最低价
121,029
成交量
数据更新至: 2024-08-30
技术指标
4.78
MA5 (5日均线)
4.81
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 | 4.8 | 4.99 | 4.8 | 4.93 | +2.71% | 121,029 | 59,716,110 |
| 2024-08-29 | 4.71 | 4.84 | 4.65 | 4.8 | +1.69% | 97,497 | 46,409,288 |
| 2024-08-28 | 4.64 | 4.78 | 4.57 | 4.72 | +1.72% | 109,010 | 51,223,594 |
| 2024-08-27 | 4.78 | 4.81 | 4.63 | 4.64 | -3.33% | 98,765 | 46,345,513 |
| 2024-08-26 | 4.7 | 4.84 | 4.65 | 4.8 | +1.05% | 131,562 | 62,742,122 |
| 2024-08-23 | 4.75 | 4.95 | 4.67 | 4.75 | +0.64% | 189,644 | 90,839,572 |
| 2024-08-22 | 4.89 | 4.94 | 4.72 | 4.72 | -2.88% | 97,465 | 46,898,201 |
| 2024-08-21 | 4.9 | 4.94 | 4.83 | 4.86 | -0.61% | 65,588 | 31,989,693 |
| 2024-08-20 | 4.99 | 4.99 | 4.87 | 4.89 | -1.81% | 88,420 | 43,425,391 |
| 2024-08-19 | 5.06 | 5.08 | 4.95 | 4.98 | -1.58% | 99,455 | 49,722,736 |
| 2024-08-16 | 5.07 | 5.13 | 5.04 | 5.06 | +0.4% | 138,471 | 70,463,917 |
| 2024-08-15 | 4.96 | 5.05 | 4.85 | 5.04 | +2.44% | 149,756 | 74,796,290 |
| 2024-08-14 | 4.86 | 4.95 | 4.83 | 4.92 | +1.44% | 119,105 | 58,453,667 |
| 2024-08-13 | 4.8 | 4.85 | 4.72 | 4.85 | +1.04% | 102,964 | 49,363,379 |
| 2024-08-12 | 4.9 | 4.92 | 4.77 | 4.8 | -2.44% | 153,526 | 74,115,808 |
| 2024-08-09 | 5.05 | 5.1 | 4.92 | 4.92 | -3.34% | 233,731 | 116,483,603 |
| 2024-08-08 | 5.04 | 5.17 | 4.93 | 5.09 | -3.6% | 418,100 | 210,416,874 |
| 2024-08-07 | 5.8 | 5.8 | 5.25 | 5.28 | -3.12% | 681,210 | 380,267,472 |
| 2024-08-06 | 5.45 | 5.45 | 5.45 | 5.45 | +10.1% | 135,741 | 73,978,845 |
| 2024-08-05 | 5.12 | 5.23 | 4.94 | 4.95 | -4.07% | 151,879 | 77,329,395 |
| 2024-08-02 | 5.38 | 5.38 | 5.15 | 5.16 | -2.09% | 165,377 | 86,823,295 |
| 2024-08-01 | 5.25 | 5.37 | 5.2 | 5.27 | +1.15% | 183,378 | 96,482,805 |
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：