股票概览
4.86
-2.61%
-0.13
5.13
开盘价
5.13
最高价
4.77
最低价
213,271
成交量
数据更新至: 2024-08-30
技术指标
4.68
MA5 (5日均线)
4.62
MA10 (10日均线)
4.72
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 | 5.13 | 5.13 | 4.77 | 4.86 | -2.61% | 213,271 | 104,089,783 |
| 2024-08-29 | 4.55 | 4.99 | 4.52 | 4.99 | +9.91% | 89,531 | 44,119,638 |
| 2024-08-28 | 4.43 | 4.57 | 4.4 | 4.54 | +1.79% | 24,918 | 11,208,443 |
| 2024-08-27 | 4.59 | 4.59 | 4.44 | 4.46 | -1.55% | 18,313 | 8,219,856 |
| 2024-08-26 | 4.45 | 4.59 | 4.42 | 4.53 | +2.03% | 20,978 | 9,489,415 |
| 2024-08-23 | 4.46 | 4.51 | 4.37 | 4.44 | -1.11% | 19,872 | 8,794,758 |
| 2024-08-22 | 4.55 | 4.6 | 4.47 | 4.49 | -1.97% | 18,763 | 8,484,392 |
| 2024-08-21 | 4.59 | 4.63 | 4.53 | 4.58 | -0.22% | 20,532 | 9,389,120 |
| 2024-08-20 | 4.77 | 4.77 | 4.56 | 4.59 | -3.57% | 32,329 | 14,951,006 |
| 2024-08-19 | 4.79 | 4.81 | 4.73 | 4.76 | -1.04% | 26,813 | 12,780,725 |
| 2024-08-16 | 4.84 | 4.9 | 4.78 | 4.81 | -0.21% | 22,737 | 11,002,019 |
| 2024-08-15 | 4.81 | 4.88 | 4.75 | 4.82 | +0.42% | 21,497 | 10,366,975 |
| 2024-08-14 | 4.82 | 4.88 | 4.77 | 4.8 | -0.41% | 18,234 | 8,786,157 |
| 2024-08-13 | 4.75 | 4.83 | 4.66 | 4.82 | +1.47% | 25,713 | 12,257,346 |
| 2024-08-12 | 4.77 | 4.82 | 4.75 | 4.75 | -0.63% | 17,502 | 8,372,842 |
| 2024-08-09 | 4.82 | 4.89 | 4.76 | 4.78 | -1.24% | 24,623 | 11,872,788 |
| 2024-08-08 | 4.89 | 4.89 | 4.77 | 4.84 | -0.62% | 25,733 | 12,440,900 |
| 2024-08-07 | 4.91 | 4.96 | 4.82 | 4.87 | -0.41% | 19,802 | 9,666,062 |
| 2024-08-06 | 4.85 | 4.91 | 4.8 | 4.89 | +2.3% | 23,590 | 11,462,898 |
| 2024-08-05 | 4.88 | 4.96 | 4.77 | 4.78 | -2.65% | 24,019 | 11,673,622 |
| 2024-08-02 | 4.95 | 5.03 | 4.91 | 4.91 | -1.41% | 21,277 | 10,565,774 |
| 2024-08-01 | 5.01 | 5.09 | 4.94 | 4.98 | -0.2% | 27,279 | 13,645,635 |
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：