股票概览
4.58
+1.55%
+0.07
4.46
开盘价
4.66
最高价
4.43
最低价
170,034
成交量
数据更新至: 2024-08-30
技术指标
4.49
MA5 (5日均线)
4.56
MA10 (10日均线)
4.78
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 | 4.66 | 4.43 | 4.58 | +1.55% | 170,034 | 77,742,416 |
| 2024-08-29 | 4.38 | 4.6 | 4.37 | 4.51 | +2.27% | 140,125 | 63,275,276 |
| 2024-08-28 | 4.39 | 4.45 | 4.34 | 4.41 | +0.46% | 68,665 | 30,280,742 |
| 2024-08-27 | 4.54 | 4.56 | 4.37 | 4.39 | -3.3% | 101,146 | 44,705,062 |
| 2024-08-26 | 4.46 | 4.56 | 4.45 | 4.54 | +1.79% | 96,250 | 43,539,369 |
| 2024-08-23 | 4.6 | 4.6 | 4.42 | 4.46 | -2.19% | 110,609 | 49,550,647 |
| 2024-08-22 | 4.69 | 4.77 | 4.55 | 4.56 | -1.72% | 129,121 | 60,142,136 |
| 2024-08-21 | 4.62 | 4.69 | 4.62 | 4.64 | -0.85% | 79,821 | 37,139,278 |
| 2024-08-20 | 4.83 | 4.84 | 4.66 | 4.68 | -2.3% | 118,265 | 55,591,627 |
| 2024-08-19 | 4.76 | 4.81 | 4.7 | 4.79 | +0.21% | 120,462 | 57,427,828 |
| 2024-08-16 | 4.89 | 4.9 | 4.78 | 4.78 | -2.45% | 154,532 | 74,572,295 |
| 2024-08-15 | 4.93 | 4.94 | 4.77 | 4.9 | -0.41% | 192,807 | 93,717,035 |
| 2024-08-14 | 5.1 | 5.11 | 4.91 | 4.92 | -2.19% | 193,159 | 96,200,431 |
| 2024-08-13 | 5.1 | 5.15 | 4.95 | 5.03 | -2.9% | 287,550 | 144,546,046 |
| 2024-08-12 | 5.2 | 5.47 | 5.18 | 5.18 | +0.78% | 402,453 | 213,865,509 |
| 2024-08-09 | 5.06 | 5.38 | 5.04 | 5.14 | +0.59% | 337,223 | 174,228,539 |
| 2024-08-08 | 5.17 | 5.24 | 5.06 | 5.11 | -6.07% | 402,710 | 206,762,485 |
| 2024-08-07 | 4.92 | 5.55 | 4.89 | 5.44 | +12.16% | 608,458 | 316,776,898 |
| 2024-08-06 | 4.71 | 4.87 | 4.71 | 4.85 | +3.41% | 139,876 | 67,203,272 |
| 2024-08-05 | 4.95 | 4.95 | 4.68 | 4.69 | -4.67% | 153,916 | 74,118,527 |
| 2024-08-02 | 4.9 | 5.01 | 4.89 | 4.92 | -0.81% | 138,555 | 68,644,229 |
| 2024-08-01 | 4.97 | 5.01 | 4.92 | 4.96 | +0.2% | 174,872 | 86,803,280 |
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：