股票概览
4.48
+0.67%
+0.03
4.46
开盘价
4.54
最高价
4.42
最低价
47,726
成交量
数据更新至: 2024-08-30
技术指标
4.45
MA5 (5日均线)
4.47
MA10 (10日均线)
4.58
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 | 4.46 | 4.54 | 4.42 | 4.48 | +0.67% | 47,726 | 21,460,610 |
| 2024-08-29 | 4.45 | 4.47 | 4.38 | 4.45 | 0% | 34,380 | 15,231,304 |
| 2024-08-28 | 4.42 | 4.5 | 4.37 | 4.45 | +0.91% | 30,048 | 13,373,012 |
| 2024-08-27 | 4.48 | 4.48 | 4.39 | 4.41 | -1.34% | 26,941 | 11,946,403 |
| 2024-08-26 | 4.38 | 4.48 | 4.35 | 4.47 | +1.82% | 37,078 | 16,455,116 |
| 2024-08-23 | 4.41 | 4.43 | 4.36 | 4.39 | -0.45% | 34,680 | 15,245,489 |
| 2024-08-22 | 4.48 | 4.52 | 4.4 | 4.41 | -1.78% | 32,177 | 14,305,978 |
| 2024-08-21 | 4.5 | 4.54 | 4.45 | 4.49 | 0% | 25,847 | 11,620,855 |
| 2024-08-20 | 4.61 | 4.62 | 4.47 | 4.49 | -2.6% | 33,635 | 15,215,640 |
| 2024-08-19 | 4.6 | 4.63 | 4.56 | 4.61 | 0% | 24,067 | 11,065,641 |
| 2024-08-16 | 4.7 | 4.72 | 4.59 | 4.61 | -1.91% | 37,974 | 17,612,030 |
| 2024-08-15 | 4.7 | 4.73 | 4.63 | 4.7 | -0.42% | 30,470 | 14,279,135 |
| 2024-08-14 | 4.72 | 4.75 | 4.71 | 4.72 | -0.42% | 21,927 | 10,368,644 |
| 2024-08-13 | 4.7 | 4.74 | 4.62 | 4.74 | +1.28% | 31,648 | 14,867,730 |
| 2024-08-12 | 4.71 | 4.76 | 4.66 | 4.68 | -0.21% | 30,797 | 14,498,575 |
| 2024-08-09 | 4.72 | 4.76 | 4.66 | 4.69 | -0.64% | 22,842 | 10,764,346 |
| 2024-08-08 | 4.7 | 4.74 | 4.66 | 4.72 | 0% | 23,278 | 10,953,014 |
| 2024-08-07 | 4.73 | 4.75 | 4.68 | 4.72 | -0.42% | 21,583 | 10,176,862 |
| 2024-08-06 | 4.69 | 4.74 | 4.67 | 4.74 | +1.72% | 31,382 | 14,789,703 |
| 2024-08-05 | 4.67 | 4.79 | 4.66 | 4.66 | -1.69% | 35,833 | 16,932,850 |
| 2024-08-02 | 4.78 | 4.81 | 4.7 | 4.74 | -1.46% | 39,281 | 18,685,514 |
| 2024-08-01 | 4.77 | 4.83 | 4.74 | 4.81 | +0.84% | 47,289 | 22,652,361 |
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：