股票概览
4.72
+5.36%
+0.24
4.48
开盘价
4.86
最高价
4.47
最低价
338,326
成交量
数据更新至: 2024-08-30
技术指标
4.43
MA5 (5日均线)
4.55
MA10 (10日均线)
4.62
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 | 4.48 | 4.86 | 4.47 | 4.72 | +5.36% | 338,326 | 158,741,352 |
| 2024-08-29 | 4.46 | 4.54 | 4.32 | 4.48 | -1.32% | 248,411 | 110,701,948 |
| 2024-08-28 | 4.2 | 4.54 | 4.2 | 4.54 | +9.93% | 120,258 | 53,112,605 |
| 2024-08-27 | 4.22 | 4.28 | 4.12 | 4.13 | -3.5% | 132,041 | 55,466,145 |
| 2024-08-26 | 4.36 | 4.38 | 4.18 | 4.28 | -2.95% | 175,769 | 74,793,103 |
| 2024-08-23 | 4.51 | 4.57 | 4.3 | 4.41 | -2.86% | 214,678 | 94,716,826 |
| 2024-08-22 | 4.74 | 4.75 | 4.52 | 4.54 | -4.02% | 230,256 | 105,807,001 |
| 2024-08-21 | 4.71 | 4.88 | 4.71 | 4.73 | -1.05% | 218,747 | 104,465,632 |
| 2024-08-20 | 4.83 | 4.83 | 4.67 | 4.78 | -1.24% | 255,123 | 121,108,062 |
| 2024-08-19 | 4.88 | 4.97 | 4.73 | 4.84 | -2.42% | 341,306 | 164,902,119 |
| 2024-08-16 | 4.99 | 5.13 | 4.91 | 4.96 | +1.85% | 648,240 | 324,192,310 |
| 2024-08-15 | 4.35 | 4.87 | 4.31 | 4.87 | +9.93% | 394,348 | 181,817,614 |
| 2024-08-14 | 4.29 | 4.52 | 4.22 | 4.43 | +0.68% | 302,661 | 132,683,007 |
| 2024-08-13 | 4.66 | 4.89 | 4.28 | 4.4 | -4.76% | 405,143 | 181,573,071 |
| 2024-08-12 | 4.76 | 4.84 | 4.53 | 4.62 | -5.33% | 366,164 | 169,098,898 |
| 2024-08-09 | 4.7 | 5.13 | 4.54 | 4.88 | +3.39% | 563,463 | 274,156,405 |
| 2024-08-08 | 4.41 | 5.13 | 4.41 | 4.72 | -3.67% | 568,328 | 268,589,113 |
| 2024-08-07 | 4.84 | 5.19 | 4.66 | 4.9 | +1.24% | 752,927 | 371,765,208 |
| 2024-08-06 | 4.83 | 4.84 | 4.46 | 4.84 | +10% | 581,988 | 275,171,368 |
| 2024-08-05 | 4.11 | 4.4 | 4.03 | 4.4 | +10% | 123,639 | 52,815,201 |
| 2024-08-02 | 4 | 4.12 | 3.99 | 4 | -0.74% | 63,047 | 25,536,784 |
| 2024-08-01 | 4.07 | 4.09 | 4 | 4.03 | -0.98% | 64,861 | 26,200,038 |
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：