股票概览
4.51
+2.5%
+0.11
4.38
开盘价
4.56
最高价
4.38
最低价
180,981
成交量
数据更新至: 2024-08-30
技术指标
4.43
MA5 (5日均线)
4.56
MA10 (10日均线)
4.63
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 | 4.38 | 4.56 | 4.38 | 4.51 | +2.5% | 180,981 | 81,252,153 |
| 2024-08-29 | 4.33 | 4.42 | 4.31 | 4.4 | +0.92% | 103,455 | 45,351,655 |
| 2024-08-28 | 4.32 | 4.42 | 4.31 | 4.36 | +0.23% | 96,468 | 42,217,624 |
| 2024-08-27 | 4.44 | 4.44 | 4.35 | 4.35 | -3.97% | 180,266 | 79,151,281 |
| 2024-08-26 | 4.55 | 4.59 | 4.5 | 4.53 | -0.44% | 121,103 | 54,930,152 |
| 2024-08-23 | 4.51 | 4.55 | 4.43 | 4.55 | +0.66% | 156,190 | 70,250,700 |
| 2024-08-22 | 4.69 | 4.71 | 4.52 | 4.52 | -3.62% | 224,893 | 103,486,014 |
| 2024-08-21 | 4.74 | 4.8 | 4.63 | 4.69 | -2.29% | 275,472 | 129,552,746 |
| 2024-08-20 | 4.98 | 5.11 | 4.8 | 4.8 | -2.24% | 403,281 | 199,532,032 |
| 2024-08-19 | 4.75 | 4.98 | 4.63 | 4.91 | +3.59% | 461,450 | 222,548,413 |
| 2024-08-16 | 4.8 | 4.84 | 4.69 | 4.74 | -1.86% | 312,718 | 148,550,922 |
| 2024-08-15 | 4.81 | 4.95 | 4.75 | 4.83 | -0.62% | 367,344 | 177,694,850 |
| 2024-08-14 | 4.92 | 5.09 | 4.86 | 4.86 | -2.8% | 455,769 | 225,283,462 |
| 2024-08-13 | 4.84 | 5.22 | 4.72 | 5 | +2.04% | 674,996 | 334,090,331 |
| 2024-08-12 | 4.88 | 5.35 | 4.75 | 4.9 | +6.75% | 733,938 | 364,409,099 |
| 2024-08-09 | 4.53 | 4.68 | 4.53 | 4.59 | +1.77% | 240,446 | 110,708,120 |
| 2024-08-08 | 4.5 | 4.58 | 4.42 | 4.51 | 0% | 152,857 | 68,763,223 |
| 2024-08-07 | 4.52 | 4.56 | 4.49 | 4.51 | -0.44% | 99,948 | 45,216,166 |
| 2024-08-06 | 4.5 | 4.53 | 4.47 | 4.53 | +1.8% | 108,406 | 48,755,443 |
| 2024-08-05 | 4.58 | 4.64 | 4.45 | 4.45 | -3.89% | 200,775 | 91,204,953 |
| 2024-08-02 | 4.61 | 4.72 | 4.59 | 4.63 | -0.43% | 206,163 | 96,049,725 |
| 2024-08-01 | 4.67 | 4.7 | 4.64 | 4.65 | -0.43% | 181,613 | 84,761,702 |
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：