股票概览
4.65
+2.65%
+0.12
4.5
开盘价
4.73
最高价
4.5
最低价
166,342
成交量
数据更新至: 2024-08-30
技术指标
4.60
MA5 (5日均线)
4.63
MA10 (10日均线)
4.74
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 | 4.5 | 4.73 | 4.5 | 4.65 | +2.65% | 166,342 | 77,066,251 |
| 2024-08-29 | 4.5 | 4.57 | 4.48 | 4.53 | +0.67% | 110,832 | 50,081,385 |
| 2024-08-28 | 4.55 | 4.56 | 4.42 | 4.5 | -1.96% | 128,936 | 57,959,842 |
| 2024-08-27 | 4.65 | 4.72 | 4.55 | 4.59 | -2.75% | 158,957 | 73,519,569 |
| 2024-08-26 | 4.69 | 4.79 | 4.6 | 4.72 | +1.72% | 255,385 | 120,258,877 |
| 2024-08-23 | 4.54 | 4.75 | 4.48 | 4.64 | +2.43% | 262,775 | 121,687,270 |
| 2024-08-22 | 4.6 | 4.62 | 4.49 | 4.53 | -2.58% | 187,269 | 85,096,131 |
| 2024-08-21 | 4.64 | 4.78 | 4.51 | 4.65 | +0.22% | 313,143 | 145,220,239 |
| 2024-08-20 | 4.86 | 4.87 | 4.59 | 4.64 | -4.72% | 361,886 | 168,461,697 |
| 2024-08-19 | 4.46 | 4.87 | 4.46 | 4.87 | +9.93% | 245,907 | 116,282,320 |
| 2024-08-16 | 4.55 | 4.6 | 4.37 | 4.43 | -2.85% | 188,119 | 84,514,357 |
| 2024-08-15 | 4.79 | 4.82 | 4.51 | 4.56 | -5.39% | 339,740 | 157,181,181 |
| 2024-08-14 | 4.84 | 4.9 | 4.79 | 4.82 | -0.62% | 98,030 | 47,286,915 |
| 2024-08-13 | 4.79 | 4.85 | 4.74 | 4.85 | +0.62% | 134,549 | 64,610,795 |
| 2024-08-12 | 4.93 | 4.98 | 4.79 | 4.82 | -2.23% | 182,333 | 88,618,534 |
| 2024-08-09 | 4.89 | 5.16 | 4.88 | 4.93 | 0% | 261,657 | 131,469,127 |
| 2024-08-08 | 5.07 | 5.07 | 4.9 | 4.93 | -2.95% | 215,660 | 106,764,305 |
| 2024-08-07 | 5.27 | 5.34 | 5.03 | 5.08 | -3.24% | 375,485 | 192,199,783 |
| 2024-08-06 | 4.8 | 5.25 | 4.77 | 5.25 | +10.06% | 335,431 | 168,258,594 |
| 2024-08-05 | 5.05 | 5.11 | 4.76 | 4.77 | -7.38% | 436,430 | 213,864,210 |
| 2024-08-02 | 5.28 | 5.54 | 5.12 | 5.15 | -3.74% | 580,748 | 308,132,743 |
| 2024-08-01 | 4.92 | 5.53 | 4.91 | 5.35 | +6.36% | 726,564 | 386,955,794 |
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：