股票概览
4.67
-0.64%
-0.03
4.66
开盘价
4.9
最高价
4.53
最低价
448,771
成交量
数据更新至: 2024-08-30
技术指标
4.49
MA5 (5日均线)
4.17
MA10 (10日均线)
4.04
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 | 4.66 | 4.9 | 4.53 | 4.67 | -0.64% | 448,771 | 211,287,291 |
| 2024-08-29 | 4.3 | 4.97 | 4.11 | 4.7 | +3.52% | 566,807 | 259,131,056 |
| 2024-08-28 | 4.76 | 5.32 | 4.37 | 4.54 | -2.78% | 709,332 | 345,193,913 |
| 2024-08-27 | 3.87 | 4.67 | 3.75 | 4.67 | +20.05% | 580,138 | 241,815,515 |
| 2024-08-26 | 3.88 | 4.11 | 3.76 | 3.89 | -2.75% | 350,007 | 137,649,106 |
| 2024-08-23 | 4.12 | 4.33 | 3.91 | 4 | -3.38% | 436,494 | 178,972,708 |
| 2024-08-22 | 4.09 | 4.57 | 4.09 | 4.14 | -0.72% | 603,351 | 260,809,203 |
| 2024-08-21 | 3.52 | 4.31 | 3.43 | 4.17 | +15.83% | 555,838 | 213,309,267 |
| 2024-08-20 | 3.4 | 3.69 | 3.32 | 3.6 | +7.14% | 407,020 | 143,649,273 |
| 2024-08-19 | 3.44 | 3.58 | 3.3 | 3.36 | -5.62% | 359,355 | 123,207,763 |
| 2024-08-16 | 3.3 | 3.79 | 3.15 | 3.56 | +7.23% | 605,381 | 204,967,425 |
| 2024-08-15 | 3.56 | 3.63 | 3.25 | 3.32 | -7.78% | 471,674 | 159,947,252 |
| 2024-08-14 | 3.51 | 3.83 | 3.5 | 3.6 | -2.17% | 360,511 | 130,933,850 |
| 2024-08-13 | 3.64 | 3.84 | 3.42 | 3.68 | +0.55% | 480,919 | 175,085,915 |
| 2024-08-12 | 3.99 | 4.07 | 3.61 | 3.66 | -10.73% | 521,722 | 198,868,201 |
| 2024-08-09 | 4.65 | 5.1 | 4.1 | 4.1 | -12.58% | 600,426 | 278,580,878 |
| 2024-08-08 | 4.3 | 5.38 | 4.23 | 4.69 | +1.74% | 698,154 | 334,764,815 |
| 2024-08-07 | 3.84 | 4.65 | 3.56 | 4.61 | +18.51% | 683,867 | 272,052,435 |
| 2024-08-06 | 3.9 | 4.44 | 3.71 | 3.89 | -2.02% | 674,472 | 271,218,644 |
| 2024-08-05 | 3.28 | 3.97 | 3.15 | 3.97 | +19.94% | 679,513 | 252,825,580 |
| 2024-08-02 | 2.98 | 3.31 | 2.9 | 3.31 | +19.93% | 571,753 | 175,809,835 |
| 2024-08-01 | 2.88 | 3.08 | 2.72 | 2.76 | +4.94% | 650,159 | 188,030,957 |
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：