股票概览
4.52
+1.12%
+0.05
4.47
开盘价
4.57
最高价
4.46
最低价
794,056
成交量
数据更新至: 2024-08-30
技术指标
4.50
MA5 (5日均线)
4.53
MA10 (10日均线)
4.55
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 | 4.47 | 4.57 | 4.46 | 4.52 | +1.12% | 794,056 | 359,779,007 |
| 2024-08-29 | 4.46 | 4.54 | 4.46 | 4.47 | 0% | 480,909 | 216,290,736 |
| 2024-08-28 | 4.5 | 4.51 | 4.45 | 4.47 | -0.67% | 346,860 | 155,393,436 |
| 2024-08-27 | 4.53 | 4.54 | 4.47 | 4.5 | -0.66% | 316,004 | 142,199,419 |
| 2024-08-26 | 4.55 | 4.58 | 4.5 | 4.53 | -0.44% | 454,677 | 206,605,129 |
| 2024-08-23 | 4.52 | 4.57 | 4.5 | 4.55 | +1.11% | 423,177 | 191,901,054 |
| 2024-08-22 | 4.56 | 4.58 | 4.5 | 4.5 | -1.1% | 443,936 | 201,390,271 |
| 2024-08-21 | 4.56 | 4.6 | 4.52 | 4.55 | +0.44% | 483,798 | 220,710,215 |
| 2024-08-20 | 4.59 | 4.6 | 4.52 | 4.53 | -2.16% | 500,028 | 227,997,809 |
| 2024-08-19 | 4.62 | 4.65 | 4.61 | 4.63 | +0.22% | 441,123 | 204,180,015 |
| 2024-08-16 | 4.6 | 4.64 | 4.58 | 4.62 | +0.43% | 513,910 | 237,206,378 |
| 2024-08-15 | 4.6 | 4.67 | 4.56 | 4.6 | -0.43% | 675,830 | 312,232,997 |
| 2024-08-14 | 4.63 | 4.66 | 4.61 | 4.62 | -0.22% | 415,468 | 192,389,648 |
| 2024-08-13 | 4.59 | 4.64 | 4.56 | 4.63 | +1.09% | 400,947 | 184,417,788 |
| 2024-08-12 | 4.57 | 4.59 | 4.55 | 4.58 | 0% | 296,533 | 135,537,986 |
| 2024-08-09 | 4.6 | 4.62 | 4.56 | 4.58 | -0.22% | 369,022 | 169,319,267 |
| 2024-08-08 | 4.55 | 4.62 | 4.54 | 4.59 | +0.88% | 510,533 | 233,992,252 |
| 2024-08-07 | 4.54 | 4.58 | 4.51 | 4.55 | +0.66% | 399,259 | 181,356,628 |
| 2024-08-06 | 4.55 | 4.59 | 4.49 | 4.52 | -0.44% | 453,428 | 205,365,900 |
| 2024-08-05 | 4.56 | 4.61 | 4.53 | 4.54 | -0.66% | 623,778 | 284,853,016 |
| 2024-08-02 | 4.61 | 4.65 | 4.56 | 4.57 | -1.3% | 618,600 | 284,269,632 |
| 2024-08-01 | 4.55 | 4.64 | 4.53 | 4.63 | +1.09% | 1,157,218 | 532,199,788 |
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：