股票概览
4.81
+1.26%
+0.06
4.75
开盘价
4.81
最高价
4.73
最低价
18,542
成交量
数据更新至: 2024-08-30
技术指标
4.75
MA5 (5日均线)
4.72
MA10 (10日均线)
4.83
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 | 4.75 | 4.81 | 4.73 | 4.81 | +1.26% | 18,542 | 8,862,155 |
| 2024-08-29 | 4.78 | 4.82 | 4.74 | 4.75 | -0.63% | 16,373 | 7,808,283 |
| 2024-08-28 | 4.72 | 4.81 | 4.7 | 4.78 | +1.27% | 16,029 | 7,636,984 |
| 2024-08-27 | 4.69 | 4.74 | 4.66 | 4.72 | +0.43% | 13,961 | 6,560,493 |
| 2024-08-26 | 4.58 | 4.71 | 4.55 | 4.7 | +3.3% | 18,145 | 8,471,780 |
| 2024-08-23 | 4.63 | 4.64 | 4.53 | 4.55 | -1.52% | 20,235 | 9,237,352 |
| 2024-08-22 | 4.72 | 4.74 | 4.61 | 4.62 | -1.7% | 13,858 | 6,464,844 |
| 2024-08-21 | 4.72 | 4.75 | 4.67 | 4.7 | -0.42% | 10,524 | 4,951,048 |
| 2024-08-20 | 4.81 | 4.84 | 4.69 | 4.72 | -2.07% | 18,599 | 8,804,214 |
| 2024-08-19 | 4.94 | 4.94 | 4.8 | 4.82 | -1.83% | 17,280 | 8,385,512 |
| 2024-08-16 | 4.94 | 4.97 | 4.89 | 4.91 | -0.2% | 15,755 | 7,758,191 |
| 2024-08-15 | 4.92 | 4.98 | 4.88 | 4.92 | -0.81% | 24,750 | 12,179,359 |
| 2024-08-14 | 4.98 | 5.05 | 4.95 | 4.96 | -0.4% | 13,415 | 6,695,561 |
| 2024-08-13 | 4.95 | 4.99 | 4.9 | 4.98 | +0.81% | 10,803 | 5,357,559 |
| 2024-08-12 | 4.96 | 5 | 4.92 | 4.94 | -0.4% | 15,502 | 7,678,826 |
| 2024-08-09 | 4.97 | 5.04 | 4.96 | 4.96 | -1.2% | 14,752 | 7,352,745 |
| 2024-08-08 | 4.94 | 5.02 | 4.92 | 5.02 | +1.41% | 23,412 | 11,692,889 |
| 2024-08-07 | 4.98 | 4.98 | 4.91 | 4.95 | -0.4% | 13,100 | 6,479,922 |
| 2024-08-06 | 4.9 | 4.98 | 4.88 | 4.97 | +1.84% | 18,804 | 9,270,131 |
| 2024-08-05 | 4.93 | 4.98 | 4.86 | 4.88 | -0.81% | 24,274 | 11,950,427 |
| 2024-08-02 | 4.93 | 5 | 4.91 | 4.92 | -1.2% | 22,915 | 11,348,337 |
| 2024-08-01 | 4.96 | 5.01 | 4.92 | 4.98 | -0.99% | 29,865 | 14,833,860 |
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：