股票概览
4.62
+1.32%
+0.06
4.56
开盘价
4.66
最高价
4.55
最低价
46,706
成交量
数据更新至: 2024-08-30
技术指标
4.57
MA5 (5日均线)
4.64
MA10 (10日均线)
4.75
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 | 4.56 | 4.66 | 4.55 | 4.62 | +1.32% | 46,706 | 21,554,341 |
| 2024-08-29 | 4.54 | 4.58 | 4.51 | 4.56 | +0.22% | 23,862 | 10,863,525 |
| 2024-08-28 | 4.51 | 4.61 | 4.51 | 4.55 | +0.44% | 30,968 | 14,130,496 |
| 2024-08-27 | 4.6 | 4.6 | 4.52 | 4.53 | -1.52% | 28,117 | 12,808,244 |
| 2024-08-26 | 4.57 | 4.63 | 4.56 | 4.6 | +0.44% | 29,322 | 13,479,310 |
| 2024-08-23 | 4.63 | 4.67 | 4.56 | 4.58 | -1.93% | 48,331 | 22,233,689 |
| 2024-08-22 | 4.71 | 4.74 | 4.65 | 4.67 | -1.06% | 19,774 | 9,269,536 |
| 2024-08-21 | 4.73 | 4.75 | 4.7 | 4.72 | -0.21% | 17,670 | 8,344,932 |
| 2024-08-20 | 4.8 | 4.81 | 4.71 | 4.73 | -1.46% | 29,423 | 13,986,257 |
| 2024-08-19 | 4.8 | 4.84 | 4.78 | 4.8 | -0.21% | 24,841 | 11,956,991 |
| 2024-08-16 | 4.87 | 4.89 | 4.81 | 4.81 | -1.64% | 36,779 | 17,814,161 |
| 2024-08-15 | 4.87 | 4.93 | 4.83 | 4.89 | +0.82% | 45,524 | 22,261,792 |
| 2024-08-14 | 4.88 | 4.89 | 4.83 | 4.85 | -0.41% | 21,605 | 10,505,152 |
| 2024-08-13 | 4.82 | 4.88 | 4.82 | 4.87 | +0.41% | 21,596 | 10,461,943 |
| 2024-08-12 | 4.86 | 4.89 | 4.84 | 4.85 | -0.21% | 18,677 | 9,078,525 |
| 2024-08-09 | 4.89 | 4.93 | 4.85 | 4.86 | -1.02% | 27,047 | 13,227,660 |
| 2024-08-08 | 4.83 | 4.91 | 4.8 | 4.91 | +0.82% | 54,102 | 26,298,764 |
| 2024-08-07 | 4.86 | 4.92 | 4.83 | 4.87 | +0.41% | 43,043 | 20,981,255 |
| 2024-08-06 | 4.81 | 4.86 | 4.8 | 4.85 | +1.25% | 36,119 | 17,449,850 |
| 2024-08-05 | 4.87 | 4.94 | 4.78 | 4.79 | -3.04% | 80,942 | 39,256,758 |
| 2024-08-02 | 4.98 | 5.06 | 4.92 | 4.94 | -3.14% | 144,019 | 71,534,581 |
| 2024-08-01 | 5.03 | 5.48 | 4.98 | 5.1 | +2.41% | 193,687 | 100,191,868 |
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：