股票概览
4.47
+1.59%
+0.07
4.38
开盘价
4.54
最高价
4.37
最低价
33,743
成交量
数据更新至: 2024-08-30
技术指标
4.37
MA5 (5日均线)
4.39
MA10 (10日均线)
4.55
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 | 4.38 | 4.54 | 4.37 | 4.47 | +1.59% | 33,743 | 15,078,520 |
| 2024-08-29 | 4.31 | 4.42 | 4.3 | 4.4 | +1.62% | 28,163 | 12,328,152 |
| 2024-08-28 | 4.32 | 4.38 | 4.26 | 4.33 | +0.23% | 22,051 | 9,530,923 |
| 2024-08-27 | 4.34 | 4.39 | 4.3 | 4.32 | -0.69% | 22,741 | 9,854,199 |
| 2024-08-26 | 4.23 | 4.37 | 4.23 | 4.35 | +2.59% | 28,490 | 12,311,969 |
| 2024-08-23 | 4.32 | 4.34 | 4.23 | 4.24 | -1.85% | 28,707 | 12,268,294 |
| 2024-08-22 | 4.43 | 4.45 | 4.3 | 4.32 | -2.48% | 35,431 | 15,415,442 |
| 2024-08-21 | 4.49 | 4.5 | 4.41 | 4.43 | -1.34% | 16,145 | 7,185,844 |
| 2024-08-20 | 4.57 | 4.59 | 4.47 | 4.49 | -1.97% | 24,496 | 11,066,606 |
| 2024-08-19 | 4.65 | 4.68 | 4.58 | 4.58 | -1.29% | 23,883 | 11,022,274 |
| 2024-08-16 | 4.68 | 4.7 | 4.63 | 4.64 | -0.43% | 21,527 | 10,014,557 |
| 2024-08-15 | 4.64 | 4.7 | 4.61 | 4.66 | +0.87% | 25,262 | 11,773,822 |
| 2024-08-14 | 4.68 | 4.7 | 4.62 | 4.62 | -1.7% | 19,186 | 8,924,941 |
| 2024-08-13 | 4.73 | 4.73 | 4.63 | 4.7 | -0.21% | 18,008 | 8,419,148 |
| 2024-08-12 | 4.74 | 4.77 | 4.7 | 4.71 | -0.84% | 21,469 | 10,146,960 |
| 2024-08-09 | 4.8 | 4.83 | 4.75 | 4.75 | -0.63% | 25,728 | 12,304,229 |
| 2024-08-08 | 4.76 | 4.85 | 4.72 | 4.78 | +0.63% | 37,390 | 17,854,964 |
| 2024-08-07 | 4.8 | 4.8 | 4.72 | 4.75 | -0.84% | 24,442 | 11,620,635 |
| 2024-08-06 | 4.76 | 4.81 | 4.73 | 4.79 | +1.27% | 25,352 | 12,082,816 |
| 2024-08-05 | 4.74 | 4.85 | 4.7 | 4.73 | -0.42% | 35,606 | 17,075,821 |
| 2024-08-02 | 4.74 | 4.83 | 4.71 | 4.75 | -0.63% | 26,743 | 12,783,058 |
| 2024-08-01 | 4.76 | 4.81 | 4.72 | 4.78 | +0.21% | 35,211 | 16,791,782 |
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：