股票概览
4.48
+1.13%
+0.05
4.43
开盘价
4.54
最高价
4.42
最低价
145,251
成交量
数据更新至: 2024-08-30
技术指标
4.38
MA5 (5日均线)
4.36
MA10 (10日均线)
4.43
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 | 4.43 | 4.54 | 4.42 | 4.48 | +1.13% | 145,251 | 65,267,807 |
| 2024-08-29 | 4.3 | 4.45 | 4.3 | 4.43 | +2.07% | 117,778 | 51,881,270 |
| 2024-08-28 | 4.27 | 4.37 | 4.26 | 4.34 | +1.17% | 112,861 | 48,838,640 |
| 2024-08-27 | 4.38 | 4.39 | 4.28 | 4.29 | -1.15% | 113,928 | 49,311,423 |
| 2024-08-26 | 4.33 | 4.39 | 4.3 | 4.34 | +0.7% | 90,332 | 39,241,519 |
| 2024-08-23 | 4.28 | 4.32 | 4.26 | 4.31 | +0.47% | 90,823 | 39,004,963 |
| 2024-08-22 | 4.36 | 4.4 | 4.29 | 4.29 | -1.83% | 90,820 | 39,315,497 |
| 2024-08-21 | 4.32 | 4.38 | 4.31 | 4.37 | +0.92% | 94,108 | 40,994,038 |
| 2024-08-20 | 4.42 | 4.43 | 4.32 | 4.33 | -2.04% | 97,917 | 42,690,823 |
| 2024-08-19 | 4.43 | 4.49 | 4.41 | 4.42 | -0.23% | 85,693 | 38,095,352 |
| 2024-08-16 | 4.47 | 4.5 | 4.42 | 4.43 | -1.34% | 95,732 | 42,683,272 |
| 2024-08-15 | 4.44 | 4.53 | 4.4 | 4.49 | +1.13% | 106,275 | 47,564,412 |
| 2024-08-14 | 4.5 | 4.52 | 4.44 | 4.44 | -1.55% | 75,267 | 33,647,840 |
| 2024-08-13 | 4.49 | 4.53 | 4.45 | 4.51 | +0.22% | 85,764 | 38,482,852 |
| 2024-08-12 | 4.53 | 4.53 | 4.48 | 4.5 | -0.88% | 93,246 | 41,991,268 |
| 2024-08-09 | 4.53 | 4.58 | 4.52 | 4.54 | +0.22% | 105,397 | 47,907,933 |
| 2024-08-08 | 4.52 | 4.56 | 4.48 | 4.53 | 0% | 90,366 | 40,864,672 |
| 2024-08-07 | 4.51 | 4.56 | 4.5 | 4.53 | 0% | 95,817 | 43,469,809 |
| 2024-08-06 | 4.53 | 4.58 | 4.47 | 4.53 | +1.12% | 128,316 | 58,051,646 |
| 2024-08-05 | 4.55 | 4.61 | 4.48 | 4.48 | -1.97% | 146,332 | 66,459,883 |
| 2024-08-02 | 4.62 | 4.64 | 4.55 | 4.57 | -0.87% | 122,034 | 56,176,753 |
| 2024-08-01 | 4.62 | 4.66 | 4.57 | 4.61 | -0.43% | 123,878 | 57,128,685 |
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：