股票概览
4.61
+1.32%
+0.06
4.53
开盘价
4.66
最高价
4.53
最低价
154,730
成交量
数据更新至: 2024-08-30
技术指标
4.53
MA5 (5日均线)
4.55
MA10 (10日均线)
4.80
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 | 4.53 | 4.66 | 4.53 | 4.61 | +1.32% | 154,730 | 71,264,710 |
| 2024-08-29 | 4.51 | 4.56 | 4.45 | 4.55 | +0.44% | 114,664 | 51,741,984 |
| 2024-08-28 | 4.42 | 4.57 | 4.42 | 4.53 | +1.8% | 133,201 | 60,204,000 |
| 2024-08-27 | 4.58 | 4.58 | 4.45 | 4.45 | -1.77% | 122,582 | 54,862,014 |
| 2024-08-26 | 4.44 | 4.56 | 4.41 | 4.53 | +2.26% | 133,169 | 59,863,669 |
| 2024-08-23 | 4.5 | 4.54 | 4.38 | 4.43 | -1.99% | 142,124 | 62,968,626 |
| 2024-08-22 | 4.63 | 4.64 | 4.51 | 4.52 | -2.59% | 150,343 | 68,628,160 |
| 2024-08-21 | 4.58 | 4.67 | 4.53 | 4.64 | +1.53% | 156,860 | 72,427,050 |
| 2024-08-20 | 4.67 | 4.68 | 4.53 | 4.57 | -1.93% | 185,834 | 85,066,702 |
| 2024-08-19 | 4.77 | 4.78 | 4.65 | 4.66 | -2.71% | 259,668 | 122,033,464 |
| 2024-08-16 | 4.89 | 5.03 | 4.78 | 4.79 | -1.84% | 387,541 | 188,802,980 |
| 2024-08-15 | 4.85 | 4.9 | 4.75 | 4.88 | -0.41% | 236,207 | 114,415,370 |
| 2024-08-14 | 4.91 | 4.99 | 4.86 | 4.9 | -0.41% | 184,453 | 91,105,129 |
| 2024-08-13 | 4.94 | 4.98 | 4.83 | 4.92 | -0.4% | 203,489 | 99,286,056 |
| 2024-08-12 | 4.84 | 5.07 | 4.84 | 4.94 | -3.52% | 324,797 | 161,331,349 |
| 2024-08-09 | 5.24 | 5.33 | 5.1 | 5.12 | -0.58% | 358,485 | 187,051,922 |
| 2024-08-08 | 5.11 | 5.21 | 5.09 | 5.15 | +0.78% | 281,990 | 145,087,633 |
| 2024-08-07 | 5.2 | 5.24 | 5.11 | 5.11 | -1.73% | 280,143 | 144,411,705 |
| 2024-08-06 | 5.4 | 5.45 | 5.09 | 5.2 | -5.11% | 520,080 | 269,502,653 |
| 2024-08-05 | 5.4 | 5.65 | 5.27 | 5.48 | +1.11% | 652,846 | 359,594,528 |
| 2024-08-02 | 5.68 | 5.71 | 5.4 | 5.42 | -4.91% | 641,936 | 352,519,245 |
| 2024-08-01 | 5.54 | 5.85 | 5.47 | 5.7 | +2.15% | 827,015 | 467,968,301 |
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：