股票概览
4.59
+0.88%
+0.04
4.49
开盘价
4.69
最高价
4.43
最低价
196,333
成交量
数据更新至: 2024-08-30
技术指标
4.54
MA5 (5日均线)
4.57
MA10 (10日均线)
5.04
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 | 4.49 | 4.69 | 4.43 | 4.59 | +0.88% | 196,333 | 90,106,998 |
| 2024-08-29 | 4.59 | 4.61 | 4.5 | 4.55 | +0.44% | 132,905 | 60,511,510 |
| 2024-08-28 | 4.45 | 4.6 | 4.38 | 4.53 | +0.22% | 166,335 | 75,108,887 |
| 2024-08-27 | 4.45 | 4.69 | 4.45 | 4.52 | +0.67% | 220,121 | 100,255,991 |
| 2024-08-26 | 4.58 | 4.6 | 4.45 | 4.49 | +0.45% | 125,376 | 56,434,031 |
| 2024-08-23 | 4.53 | 4.54 | 4.4 | 4.47 | -1.32% | 116,381 | 51,895,478 |
| 2024-08-22 | 4.65 | 4.66 | 4.49 | 4.53 | -1.74% | 134,656 | 61,391,540 |
| 2024-08-21 | 4.66 | 4.68 | 4.54 | 4.61 | -0.22% | 104,037 | 48,030,054 |
| 2024-08-20 | 4.75 | 4.78 | 4.57 | 4.62 | -2.74% | 153,979 | 71,535,196 |
| 2024-08-19 | 4.96 | 4.98 | 4.7 | 4.75 | -5% | 242,332 | 115,482,124 |
| 2024-08-16 | 5.06 | 5.1 | 4.9 | 5 | -1.96% | 300,084 | 149,265,606 |
| 2024-08-15 | 5.18 | 5.27 | 4.98 | 5.1 | -1.16% | 291,628 | 148,673,941 |
| 2024-08-14 | 5.16 | 5.34 | 5.05 | 5.16 | -2.27% | 397,276 | 205,179,236 |
| 2024-08-13 | 5.65 | 5.79 | 5.13 | 5.28 | -5.21% | 470,877 | 251,700,135 |
| 2024-08-12 | 5.11 | 5.83 | 4.96 | 5.57 | +10.3% | 699,568 | 379,493,564 |
| 2024-08-09 | 5.46 | 5.57 | 5.04 | 5.05 | -9.34% | 595,901 | 311,070,204 |
| 2024-08-08 | 5.59 | 6.61 | 5.53 | 5.57 | -4.13% | 831,768 | 503,147,898 |
| 2024-08-07 | 6.18 | 6.32 | 5.79 | 5.81 | -12.37% | 799,436 | 483,643,826 |
| 2024-08-06 | 5.89 | 7.18 | 5.37 | 6.63 | +10.13% | 968,602 | 597,246,357 |
| 2024-08-05 | 5.19 | 6.02 | 5.14 | 6.02 | +19.92% | 774,587 | 428,388,881 |
| 2024-08-02 | 4.18 | 5.02 | 4.14 | 5.02 | +20.1% | 187,997 | 90,281,013 |
| 2024-08-01 | 4.16 | 4.33 | 4.14 | 4.18 | +1.21% | 86,592 | 36,424,087 |
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：