股票概览
4.54
+1.34%
+0.06
4.47
开盘价
4.6
最高价
4.45
最低价
73,946
成交量
数据更新至: 2024-08-30
技术指标
4.53
MA5 (5日均线)
4.52
MA10 (10日均线)
4.59
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 | 4.6 | 4.45 | 4.54 | +1.34% | 73,946 | 33,512,615 |
| 2024-08-29 | 4.48 | 4.5 | 4.4 | 4.48 | -1.1% | 79,923 | 35,534,731 |
| 2024-08-28 | 4.44 | 4.6 | 4.44 | 4.53 | +1.34% | 81,032 | 36,825,818 |
| 2024-08-27 | 4.56 | 4.66 | 4.47 | 4.47 | -3.25% | 97,711 | 44,215,220 |
| 2024-08-26 | 4.64 | 4.75 | 4.51 | 4.62 | +1.76% | 138,860 | 63,962,646 |
| 2024-08-23 | 4.45 | 4.86 | 4.37 | 4.54 | +2.48% | 154,738 | 70,713,518 |
| 2024-08-22 | 4.48 | 4.5 | 4.42 | 4.43 | -1.12% | 28,788 | 12,808,916 |
| 2024-08-21 | 4.48 | 4.53 | 4.45 | 4.48 | -0.22% | 26,231 | 11,750,670 |
| 2024-08-20 | 4.59 | 4.61 | 4.47 | 4.49 | -2.39% | 39,627 | 17,928,463 |
| 2024-08-19 | 4.62 | 4.64 | 4.57 | 4.6 | -0.22% | 31,264 | 14,419,137 |
| 2024-08-16 | 4.73 | 4.74 | 4.6 | 4.61 | -1.91% | 39,942 | 18,603,468 |
| 2024-08-15 | 4.7 | 4.74 | 4.65 | 4.7 | 0% | 33,909 | 15,938,462 |
| 2024-08-14 | 4.75 | 4.77 | 4.7 | 4.7 | -1.67% | 28,068 | 13,295,989 |
| 2024-08-13 | 4.68 | 4.78 | 4.6 | 4.78 | +2.36% | 53,546 | 25,222,121 |
| 2024-08-12 | 4.68 | 4.71 | 4.64 | 4.67 | +0.43% | 37,629 | 17,595,770 |
| 2024-08-09 | 4.72 | 4.74 | 4.65 | 4.65 | -1.48% | 36,734 | 17,223,318 |
| 2024-08-08 | 4.69 | 4.73 | 4.64 | 4.72 | +0.85% | 33,397 | 15,669,277 |
| 2024-08-07 | 4.63 | 4.7 | 4.62 | 4.68 | +0.65% | 30,707 | 14,352,791 |
| 2024-08-06 | 4.58 | 4.66 | 4.56 | 4.65 | +2.88% | 39,269 | 18,100,736 |
| 2024-08-05 | 4.62 | 4.68 | 4.52 | 4.52 | -2.8% | 42,670 | 19,691,011 |
| 2024-08-02 | 4.69 | 4.73 | 4.63 | 4.65 | -0.85% | 41,479 | 19,409,650 |
| 2024-08-01 | 4.72 | 4.74 | 4.67 | 4.69 | -0.64% | 42,688 | 20,090,877 |
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：