股票概览
4.99
+1.84%
+0.09
4.86
开盘价
5.07
最高价
4.86
最低价
95,166
成交量
数据更新至: 2024-08-30
技术指标
4.86
MA5 (5日均线)
4.86
MA10 (10日均线)
5.12
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 | 4.86 | 5.07 | 4.86 | 4.99 | +1.84% | 95,166 | 47,560,386 |
| 2024-08-29 | 4.77 | 4.94 | 4.73 | 4.9 | +2.73% | 83,592 | 40,599,160 |
| 2024-08-28 | 4.77 | 4.86 | 4.72 | 4.77 | 0% | 58,092 | 27,833,027 |
| 2024-08-27 | 4.87 | 4.88 | 4.74 | 4.77 | -2.05% | 71,828 | 34,412,332 |
| 2024-08-26 | 4.79 | 4.93 | 4.76 | 4.87 | +2.31% | 76,067 | 37,045,249 |
| 2024-08-23 | 4.83 | 4.83 | 4.72 | 4.76 | -1.04% | 50,380 | 24,015,877 |
| 2024-08-22 | 4.86 | 4.92 | 4.8 | 4.81 | -1.43% | 72,655 | 35,302,894 |
| 2024-08-21 | 4.82 | 4.9 | 4.8 | 4.88 | +0.62% | 66,480 | 32,328,354 |
| 2024-08-20 | 5.1 | 5.1 | 4.83 | 4.85 | -3.77% | 104,177 | 51,380,669 |
| 2024-08-19 | 5.12 | 5.17 | 5.03 | 5.04 | -1.56% | 66,690 | 33,988,669 |
| 2024-08-16 | 5.25 | 5.32 | 5.12 | 5.12 | -2.85% | 82,688 | 42,789,416 |
| 2024-08-15 | 5.16 | 5.31 | 5.11 | 5.27 | +2.13% | 92,911 | 48,614,156 |
| 2024-08-14 | 5.25 | 5.35 | 5.15 | 5.16 | -1.9% | 65,079 | 33,871,505 |
| 2024-08-13 | 5.25 | 5.31 | 5.12 | 5.26 | +0.57% | 77,790 | 40,512,517 |
| 2024-08-12 | 5.24 | 5.34 | 5.2 | 5.23 | -3.33% | 112,373 | 59,017,350 |
| 2024-08-09 | 5.61 | 5.61 | 5.4 | 5.41 | -2.7% | 88,882 | 48,822,526 |
| 2024-08-08 | 5.61 | 5.63 | 5.47 | 5.56 | -1.07% | 100,791 | 55,887,379 |
| 2024-08-07 | 5.6 | 5.7 | 5.52 | 5.62 | -0.18% | 96,137 | 53,862,662 |
| 2024-08-06 | 5.59 | 5.7 | 5.54 | 5.63 | +3.68% | 127,418 | 71,708,535 |
| 2024-08-05 | 5.66 | 5.75 | 5.43 | 5.43 | -4.06% | 116,993 | 65,322,959 |
| 2024-08-02 | 5.61 | 5.82 | 5.58 | 5.66 | +1.07% | 139,253 | 79,255,249 |
| 2024-08-01 | 5.6 | 5.72 | 5.55 | 5.6 | +0.18% | 114,898 | 64,625,643 |
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：