股票概览
4.73
+0.85%
+0.04
4.7
开盘价
4.78
最高价
4.64
最低价
90,683
成交量
数据更新至: 2024-08-30
技术指标
4.68
MA5 (5日均线)
4.63
MA10 (10日均线)
4.72
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 | 4.7 | 4.78 | 4.64 | 4.73 | +0.85% | 90,683 | 42,839,369 |
| 2024-08-29 | 4.7 | 4.71 | 4.64 | 4.69 | -0.21% | 53,251 | 24,936,476 |
| 2024-08-28 | 4.61 | 4.73 | 4.58 | 4.7 | +1.51% | 73,688 | 34,496,718 |
| 2024-08-27 | 4.62 | 4.67 | 4.6 | 4.63 | -0.22% | 50,143 | 23,219,555 |
| 2024-08-26 | 4.48 | 4.65 | 4.48 | 4.64 | +3.34% | 73,271 | 33,698,745 |
| 2024-08-23 | 4.58 | 4.58 | 4.47 | 4.49 | 0% | 34,313 | 15,448,236 |
| 2024-08-22 | 4.59 | 4.59 | 4.48 | 4.49 | -1.75% | 47,070 | 21,235,583 |
| 2024-08-21 | 4.6 | 4.62 | 4.56 | 4.57 | -0.65% | 25,739 | 11,798,248 |
| 2024-08-20 | 4.73 | 4.73 | 4.59 | 4.6 | -2.75% | 60,731 | 28,170,253 |
| 2024-08-19 | 4.72 | 4.79 | 4.71 | 4.73 | 0% | 47,548 | 22,593,267 |
| 2024-08-16 | 4.83 | 4.85 | 4.73 | 4.73 | -2.27% | 50,773 | 24,209,703 |
| 2024-08-15 | 4.76 | 4.85 | 4.73 | 4.84 | +1.04% | 75,082 | 36,055,436 |
| 2024-08-14 | 4.84 | 4.85 | 4.77 | 4.79 | -1.24% | 52,761 | 25,335,439 |
| 2024-08-13 | 4.88 | 4.88 | 4.79 | 4.85 | +0.21% | 58,857 | 28,428,920 |
| 2024-08-12 | 4.81 | 4.88 | 4.8 | 4.84 | -0.41% | 71,834 | 34,789,293 |
| 2024-08-09 | 4.95 | 4.97 | 4.83 | 4.86 | -3.19% | 180,230 | 88,038,228 |
| 2024-08-08 | 4.71 | 5.09 | 4.71 | 5.02 | +6.13% | 233,294 | 114,808,569 |
| 2024-08-07 | 4.74 | 4.8 | 4.72 | 4.73 | -1.46% | 68,822 | 32,662,502 |
| 2024-08-06 | 4.9 | 4.99 | 4.76 | 4.8 | +2.35% | 118,362 | 57,185,535 |
| 2024-08-05 | 4.73 | 4.8 | 4.69 | 4.69 | -1.05% | 65,232 | 31,008,910 |
| 2024-08-02 | 4.74 | 4.82 | 4.73 | 4.74 | -0.42% | 56,960 | 27,194,713 |
| 2024-08-01 | 4.8 | 4.82 | 4.73 | 4.76 | -0.21% | 52,905 | 25,253,404 |
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：