股票概览
4.64
+1.53%
+0.07
4.54
开盘价
4.7
最高价
4.54
最低价
47,036
成交量
数据更新至: 2024-08-30
技术指标
4.52
MA5 (5日均线)
4.54
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 | 4.54 | 4.7 | 4.54 | 4.64 | +1.53% | 47,036 | 21,775,287 |
| 2024-08-29 | 4.49 | 4.58 | 4.46 | 4.57 | +1.78% | 32,444 | 14,728,240 |
| 2024-08-28 | 4.45 | 4.52 | 4.37 | 4.49 | +1.35% | 32,243 | 14,394,660 |
| 2024-08-27 | 4.44 | 4.51 | 4.42 | 4.43 | -0.45% | 28,983 | 12,922,121 |
| 2024-08-26 | 4.4 | 4.48 | 4.38 | 4.45 | +1.14% | 26,161 | 11,603,945 |
| 2024-08-23 | 4.54 | 4.54 | 4.39 | 4.4 | -2.87% | 44,647 | 19,784,496 |
| 2024-08-22 | 4.6 | 4.6 | 4.53 | 4.53 | -0.66% | 29,899 | 13,586,056 |
| 2024-08-21 | 4.61 | 4.64 | 4.55 | 4.56 | -0.87% | 26,162 | 11,987,621 |
| 2024-08-20 | 4.79 | 4.8 | 4.6 | 4.6 | -2.95% | 45,213 | 21,088,860 |
| 2024-08-19 | 4.75 | 4.79 | 4.72 | 4.74 | -0.21% | 43,856 | 20,842,930 |
| 2024-08-16 | 4.73 | 4.77 | 4.65 | 4.75 | +1.06% | 53,330 | 25,206,810 |
| 2024-08-15 | 4.66 | 4.73 | 4.63 | 4.7 | +1.08% | 47,017 | 22,056,911 |
| 2024-08-14 | 4.7 | 4.74 | 4.64 | 4.65 | -1.06% | 34,047 | 15,904,897 |
| 2024-08-13 | 4.7 | 4.72 | 4.64 | 4.7 | -0.21% | 40,612 | 18,991,283 |
| 2024-08-12 | 4.6 | 4.83 | 4.56 | 4.71 | +0.43% | 79,289 | 37,213,485 |
| 2024-08-09 | 5.01 | 5.12 | 4.67 | 4.69 | -2.7% | 139,943 | 67,935,630 |
| 2024-08-08 | 4.75 | 4.85 | 4.71 | 4.82 | +1.05% | 56,990 | 27,396,544 |
| 2024-08-07 | 4.81 | 4.81 | 4.68 | 4.77 | +0.42% | 43,137 | 20,443,956 |
| 2024-08-06 | 4.65 | 4.76 | 4.62 | 4.75 | +3.04% | 57,582 | 27,052,722 |
| 2024-08-05 | 4.77 | 4.8 | 4.59 | 4.61 | -3.35% | 76,293 | 35,896,622 |
| 2024-08-02 | 4.7 | 4.82 | 4.65 | 4.77 | +1.27% | 59,748 | 28,507,781 |
| 2024-08-01 | 4.68 | 4.76 | 4.67 | 4.71 | +0.43% | 41,460 | 19,558,165 |
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：