股票概览
4.83
+3.21%
+0.15
4.68
开盘价
4.87
最高价
4.65
最低价
166,029
成交量
数据更新至: 2024-08-30
技术指标
4.67
MA5 (5日均线)
4.68
MA10 (10日均线)
4.77
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 | 4.68 | 4.87 | 4.65 | 4.83 | +3.21% | 166,029 | 79,186,480 |
| 2024-08-29 | 4.64 | 4.69 | 4.61 | 4.68 | +0.86% | 67,402 | 31,448,457 |
| 2024-08-28 | 4.64 | 4.67 | 4.58 | 4.64 | +0.43% | 66,344 | 30,743,514 |
| 2024-08-27 | 4.59 | 4.66 | 4.57 | 4.62 | +0.65% | 74,878 | 34,578,229 |
| 2024-08-26 | 4.59 | 4.6 | 4.54 | 4.59 | 0% | 71,917 | 32,887,072 |
| 2024-08-23 | 4.63 | 4.63 | 4.54 | 4.59 | -0.43% | 77,289 | 35,351,051 |
| 2024-08-22 | 4.65 | 4.67 | 4.6 | 4.61 | -0.65% | 78,408 | 36,300,190 |
| 2024-08-21 | 4.69 | 4.78 | 4.63 | 4.64 | -2.11% | 95,929 | 44,833,723 |
| 2024-08-20 | 4.86 | 4.87 | 4.7 | 4.74 | -2.27% | 107,920 | 51,383,813 |
| 2024-08-19 | 4.85 | 4.87 | 4.83 | 4.85 | +0.41% | 67,204 | 32,630,099 |
| 2024-08-16 | 4.86 | 4.89 | 4.82 | 4.83 | -0.21% | 56,351 | 27,261,772 |
| 2024-08-15 | 4.84 | 4.91 | 4.81 | 4.84 | -0.21% | 85,796 | 41,666,493 |
| 2024-08-14 | 4.93 | 4.93 | 4.83 | 4.85 | -1.02% | 64,472 | 31,336,722 |
| 2024-08-13 | 4.93 | 4.94 | 4.86 | 4.9 | -0.61% | 80,184 | 39,216,093 |
| 2024-08-12 | 4.9 | 5 | 4.86 | 4.93 | +0.82% | 94,745 | 46,741,034 |
| 2024-08-09 | 4.98 | 5.01 | 4.88 | 4.89 | -1.41% | 134,192 | 66,273,454 |
| 2024-08-08 | 4.8 | 4.98 | 4.79 | 4.96 | +3.33% | 206,568 | 101,359,246 |
| 2024-08-07 | 4.83 | 4.85 | 4.78 | 4.8 | -0.62% | 76,699 | 36,858,973 |
| 2024-08-06 | 4.77 | 4.85 | 4.77 | 4.83 | +1.26% | 89,823 | 43,200,860 |
| 2024-08-05 | 4.8 | 4.88 | 4.76 | 4.77 | -0.63% | 124,956 | 60,264,285 |
| 2024-08-02 | 4.78 | 4.86 | 4.75 | 4.8 | +0.42% | 119,675 | 57,705,498 |
| 2024-08-01 | 4.76 | 4.84 | 4.75 | 4.78 | +0.63% | 127,492 | 61,068,683 |
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：