股票概览
4.61
+1.99%
+0.09
4.45
开盘价
4.72
最高价
4.45
最低价
277,490
成交量
数据更新至: 2024-08-30
技术指标
4.54
MA5 (5日均线)
4.61
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 | 4.45 | 4.72 | 4.45 | 4.61 | +1.99% | 277,490 | 128,079,083 |
| 2024-08-29 | 4.5 | 4.63 | 4.43 | 4.52 | -0.88% | 195,257 | 88,558,629 |
| 2024-08-28 | 4.4 | 4.79 | 4.33 | 4.56 | +1.11% | 285,653 | 129,325,253 |
| 2024-08-27 | 4.67 | 4.84 | 4.45 | 4.51 | +0.22% | 250,506 | 115,715,734 |
| 2024-08-26 | 4.55 | 4.62 | 4.46 | 4.5 | -3.64% | 249,338 | 112,871,668 |
| 2024-08-23 | 4.73 | 4.92 | 4.66 | 4.67 | -0.21% | 267,495 | 127,375,784 |
| 2024-08-22 | 4.78 | 4.92 | 4.65 | 4.68 | -4.49% | 322,914 | 154,200,017 |
| 2024-08-21 | 4.57 | 5.18 | 4.54 | 4.9 | +5.83% | 496,802 | 242,121,938 |
| 2024-08-20 | 4.47 | 4.65 | 4.36 | 4.63 | +2.89% | 260,661 | 117,930,029 |
| 2024-08-19 | 4.4 | 4.59 | 4.35 | 4.5 | +1.58% | 184,694 | 82,849,073 |
| 2024-08-16 | 4.42 | 4.55 | 4.41 | 4.43 | +0.45% | 172,881 | 77,253,267 |
| 2024-08-15 | 4.35 | 4.47 | 4.26 | 4.41 | +0.68% | 170,192 | 74,619,452 |
| 2024-08-14 | 4.36 | 4.43 | 4.34 | 4.38 | -0.23% | 107,459 | 47,105,184 |
| 2024-08-13 | 4.4 | 4.43 | 4.31 | 4.39 | 0% | 140,164 | 61,309,204 |
| 2024-08-12 | 4.52 | 4.58 | 4.36 | 4.39 | -4.57% | 227,053 | 100,097,036 |
| 2024-08-09 | 4.78 | 4.88 | 4.58 | 4.6 | -3.36% | 307,051 | 145,279,706 |
| 2024-08-08 | 4.9 | 5.07 | 4.73 | 4.76 | -10.19% | 567,263 | 275,801,050 |
| 2024-08-07 | 5.09 | 5.65 | 4.93 | 5.3 | +2.51% | 860,123 | 456,534,698 |
| 2024-08-06 | 4.63 | 5.49 | 4.48 | 5.17 | +11.66% | 754,423 | 374,671,871 |
| 2024-08-05 | 4.75 | 4.98 | 4.61 | 4.63 | +2.43% | 437,503 | 209,408,210 |
| 2024-08-02 | 4.57 | 4.74 | 4.5 | 4.52 | -2.59% | 289,361 | 134,037,892 |
| 2024-08-01 | 4.56 | 4.7 | 4.49 | 4.64 | +0.87% | 319,520 | 146,777,988 |
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：