股票概览
4.99
+2.04%
+0.1
4.89
开盘价
5.06
最高价
4.89
最低价
65,955
成交量
数据更新至: 2024-08-30
技术指标
4.87
MA5 (5日均线)
4.95
MA10 (10日均线)
5.05
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 | 5.06 | 4.89 | 4.99 | +2.04% | 65,955 | 32,963,243 |
| 2024-08-29 | 4.8 | 4.92 | 4.78 | 4.89 | +1.45% | 42,866 | 20,830,558 |
| 2024-08-28 | 4.79 | 4.87 | 4.76 | 4.82 | +0.84% | 42,283 | 20,370,823 |
| 2024-08-27 | 4.82 | 4.86 | 4.75 | 4.78 | -1.44% | 45,657 | 21,889,975 |
| 2024-08-26 | 4.81 | 4.89 | 4.76 | 4.85 | +0.41% | 61,151 | 29,542,983 |
| 2024-08-23 | 5 | 5 | 4.79 | 4.83 | -2.82% | 75,420 | 36,714,015 |
| 2024-08-22 | 5.03 | 5.1 | 4.97 | 4.97 | -1.78% | 63,549 | 32,011,782 |
| 2024-08-21 | 5.05 | 5.08 | 4.95 | 5.06 | +0.4% | 86,005 | 43,167,407 |
| 2024-08-20 | 5.27 | 5.27 | 5.01 | 5.04 | -4.55% | 117,799 | 60,407,856 |
| 2024-08-19 | 5.15 | 5.33 | 5.15 | 5.28 | +3.13% | 138,225 | 72,445,036 |
| 2024-08-16 | 5.11 | 5.18 | 5.11 | 5.12 | +0.2% | 70,144 | 36,045,367 |
| 2024-08-15 | 5.05 | 5.18 | 4.99 | 5.11 | +0.59% | 84,775 | 43,140,251 |
| 2024-08-14 | 5.08 | 5.17 | 5.07 | 5.08 | -0.2% | 71,448 | 36,589,893 |
| 2024-08-13 | 5.02 | 5.09 | 4.98 | 5.09 | +0.99% | 62,452 | 31,522,632 |
| 2024-08-12 | 5.08 | 5.11 | 4.98 | 5.04 | -0.98% | 75,831 | 38,168,374 |
| 2024-08-09 | 5.15 | 5.21 | 5.08 | 5.09 | -0.39% | 84,035 | 43,255,203 |
| 2024-08-08 | 5.21 | 5.21 | 5.05 | 5.11 | -2.11% | 112,991 | 57,773,578 |
| 2024-08-07 | 5.28 | 5.28 | 5.18 | 5.22 | -1.32% | 120,085 | 62,822,028 |
| 2024-08-06 | 5.39 | 5.42 | 5.19 | 5.29 | 0% | 163,246 | 85,825,257 |
| 2024-08-05 | 5.43 | 5.51 | 5.25 | 5.29 | -3.99% | 249,760 | 134,273,466 |
| 2024-08-02 | 5.52 | 5.98 | 5.49 | 5.51 | -3.16% | 452,642 | 256,357,898 |
| 2024-08-01 | 5.17 | 5.69 | 5.17 | 5.69 | +10.06% | 315,486 | 176,915,523 |
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：