股票概览
4.44
+0.23%
+0.01
4.42
开盘价
4.52
最高价
4.39
最低价
88,745
成交量
数据更新至: 2024-08-30
技术指标
4.38
MA5 (5日均线)
4.40
MA10 (10日均线)
4.54
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 | 4.42 | 4.52 | 4.39 | 4.44 | +0.23% | 88,745 | 39,628,915 |
| 2024-08-29 | 4.36 | 4.44 | 4.33 | 4.43 | +1.14% | 60,124 | 26,424,798 |
| 2024-08-28 | 4.32 | 4.41 | 4.28 | 4.38 | +0.92% | 67,537 | 29,435,686 |
| 2024-08-27 | 4.34 | 4.43 | 4.31 | 4.34 | +0.23% | 72,792 | 31,686,132 |
| 2024-08-26 | 4.33 | 4.36 | 4.25 | 4.33 | +0.46% | 55,096 | 23,782,808 |
| 2024-08-23 | 4.34 | 4.38 | 4.28 | 4.31 | -0.92% | 61,546 | 26,589,537 |
| 2024-08-22 | 4.42 | 4.45 | 4.33 | 4.35 | -1.58% | 59,628 | 26,178,255 |
| 2024-08-21 | 4.46 | 4.48 | 4.4 | 4.42 | -1.12% | 67,168 | 29,754,671 |
| 2024-08-20 | 4.55 | 4.58 | 4.44 | 4.47 | -1.76% | 93,403 | 41,982,391 |
| 2024-08-19 | 4.64 | 4.65 | 4.53 | 4.55 | -1.94% | 87,569 | 40,055,232 |
| 2024-08-16 | 4.57 | 4.66 | 4.53 | 4.64 | +1.09% | 106,383 | 49,041,008 |
| 2024-08-15 | 4.62 | 4.68 | 4.56 | 4.59 | -0.43% | 99,866 | 45,989,140 |
| 2024-08-14 | 4.67 | 4.67 | 4.57 | 4.61 | -1.28% | 110,821 | 51,170,321 |
| 2024-08-13 | 4.73 | 4.75 | 4.62 | 4.67 | -2.3% | 180,115 | 84,185,386 |
| 2024-08-12 | 4.76 | 4.89 | 4.74 | 4.78 | +3.24% | 299,893 | 144,118,380 |
| 2024-08-09 | 4.66 | 4.71 | 4.61 | 4.63 | -0.86% | 159,157 | 73,992,413 |
| 2024-08-08 | 4.68 | 4.8 | 4.65 | 4.67 | -1.06% | 244,320 | 115,575,131 |
| 2024-08-07 | 4.85 | 4.9 | 4.68 | 4.72 | -4.07% | 346,945 | 164,492,609 |
| 2024-08-06 | 4.58 | 5.04 | 4.52 | 4.92 | +7.42% | 469,528 | 224,968,285 |
| 2024-08-05 | 4.51 | 4.71 | 4.49 | 4.58 | -0.65% | 272,370 | 126,054,851 |
| 2024-08-02 | 4.43 | 4.65 | 4.39 | 4.61 | +5.01% | 308,491 | 141,408,921 |
| 2024-08-01 | 4.39 | 4.48 | 4.38 | 4.39 | +0.23% | 96,505 | 42,616,654 |
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：