股票概览
4.63
-0.22%
-0.01
4.6
开盘价
4.7
最高价
4.56
最低价
29,895
成交量
数据更新至: 2024-08-30
技术指标
4.56
MA5 (5日均线)
4.43
MA10 (10日均线)
4.54
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 | 4.6 | 4.7 | 4.56 | 4.63 | -0.22% | 29,895 | 13,818,823 |
| 2024-08-29 | 4.66 | 4.75 | 4.59 | 4.64 | -1.69% | 44,562 | 20,736,423 |
| 2024-08-28 | 4.48 | 4.78 | 4.42 | 4.72 | +5.59% | 67,299 | 31,288,274 |
| 2024-08-27 | 4.31 | 4.5 | 4.3 | 4.47 | +3.47% | 36,120 | 16,035,678 |
| 2024-08-26 | 4.17 | 4.35 | 4.17 | 4.32 | +2.86% | 21,518 | 9,246,885 |
| 2024-08-23 | 4.26 | 4.3 | 4.16 | 4.2 | -1.64% | 25,941 | 10,997,665 |
| 2024-08-22 | 4.36 | 4.38 | 4.26 | 4.27 | -1.84% | 13,369 | 5,764,222 |
| 2024-08-21 | 4.32 | 4.39 | 4.25 | 4.35 | +0.69% | 19,073 | 8,288,003 |
| 2024-08-20 | 4.41 | 4.41 | 4.29 | 4.32 | -1.37% | 20,444 | 8,867,984 |
| 2024-08-19 | 4.59 | 4.6 | 4.33 | 4.38 | -2.67% | 35,964 | 15,914,674 |
| 2024-08-16 | 4.63 | 4.66 | 4.48 | 4.5 | -2.81% | 23,628 | 10,730,150 |
| 2024-08-15 | 4.57 | 4.63 | 4.5 | 4.63 | +1.76% | 22,404 | 10,285,954 |
| 2024-08-14 | 4.6 | 4.63 | 4.55 | 4.55 | -1.09% | 12,287 | 5,634,317 |
| 2024-08-13 | 4.64 | 4.66 | 4.5 | 4.6 | -0.43% | 17,736 | 8,092,788 |
| 2024-08-12 | 4.7 | 4.72 | 4.59 | 4.62 | -1.07% | 24,417 | 11,303,461 |
| 2024-08-09 | 4.67 | 4.75 | 4.64 | 4.67 | +0.65% | 21,662 | 10,173,382 |
| 2024-08-08 | 4.75 | 4.75 | 4.58 | 4.64 | -2.32% | 26,797 | 12,419,983 |
| 2024-08-07 | 4.78 | 4.81 | 4.73 | 4.75 | -0.63% | 18,202 | 8,689,088 |
| 2024-08-06 | 4.8 | 4.84 | 4.69 | 4.78 | -0.42% | 35,354 | 16,747,272 |
| 2024-08-05 | 4.63 | 4.98 | 4.58 | 4.8 | -1.64% | 54,496 | 26,313,700 |
| 2024-08-02 | 5.3 | 5.31 | 4.85 | 4.88 | -4.13% | 103,324 | 51,869,234 |
| 2024-08-01 | 5.06 | 5.14 | 5.06 | 5.09 | 0% | 19,045 | 9,710,343 |
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：