股票概览
4.87
+6.56%
+0.3
4.55
开盘价
5.28
最高价
4.45
最低价
1,965,597
成交量
数据更新至: 2024-08-30
技术指标
4.47
MA5 (5日均线)
4.27
MA10 (10日均线)
4.01
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 | 4.55 | 5.28 | 4.45 | 4.87 | +6.56% | 1,965,597 | 934,692,665 |
| 2024-08-29 | 4.38 | 4.85 | 4.23 | 4.57 | -1.51% | 2,012,434 | 894,667,422 |
| 2024-08-28 | 4 | 4.86 | 4 | 4.64 | +14.57% | 2,277,677 | 1,064,955,241 |
| 2024-08-27 | 4.26 | 4.59 | 4.02 | 4.05 | -3.57% | 754,517 | 322,787,160 |
| 2024-08-26 | 4.15 | 4.27 | 4.04 | 4.2 | -1.41% | 547,212 | 227,561,739 |
| 2024-08-23 | 4.06 | 4.32 | 3.98 | 4.26 | +2.16% | 881,092 | 362,598,183 |
| 2024-08-22 | 3.95 | 4.7 | 3.94 | 4.17 | +4.77% | 1,155,215 | 495,996,986 |
| 2024-08-21 | 4.05 | 4.06 | 3.93 | 3.98 | -2.93% | 423,693 | 168,779,772 |
| 2024-08-20 | 3.88 | 4.12 | 3.84 | 4.1 | +5.13% | 655,526 | 261,627,740 |
| 2024-08-19 | 4.01 | 4.03 | 3.89 | 3.9 | -3.47% | 426,139 | 167,881,326 |
| 2024-08-16 | 3.94 | 4.14 | 3.91 | 4.04 | +2.02% | 751,929 | 303,143,086 |
| 2024-08-15 | 3.67 | 4.09 | 3.62 | 3.96 | +7.32% | 770,213 | 301,565,005 |
| 2024-08-14 | 3.66 | 3.74 | 3.63 | 3.69 | +0.82% | 237,322 | 87,607,841 |
| 2024-08-13 | 3.64 | 3.67 | 3.55 | 3.66 | -0.54% | 180,206 | 64,845,983 |
| 2024-08-12 | 3.74 | 3.77 | 3.62 | 3.68 | -3.16% | 291,984 | 107,405,844 |
| 2024-08-09 | 3.67 | 3.84 | 3.66 | 3.8 | +3.54% | 367,152 | 137,753,773 |
| 2024-08-08 | 3.7 | 3.73 | 3.6 | 3.67 | -2.39% | 235,479 | 86,280,163 |
| 2024-08-07 | 3.59 | 3.8 | 3.58 | 3.76 | +4.44% | 305,733 | 113,492,681 |
| 2024-08-06 | 3.59 | 3.63 | 3.55 | 3.6 | +1.69% | 135,652 | 48,563,170 |
| 2024-08-05 | 3.67 | 3.72 | 3.53 | 3.54 | -4.58% | 182,003 | 66,244,348 |
| 2024-08-02 | 3.76 | 3.8 | 3.7 | 3.71 | -2.37% | 174,639 | 65,495,049 |
| 2024-08-01 | 3.78 | 3.83 | 3.76 | 3.8 | -0.26% | 188,608 | 71,757,282 |
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：