股票概览
4.72
+1.72%
+0.08
4.57
开盘价
4.83
最高价
4.52
最低价
142,111
成交量
数据更新至: 2024-08-30
技术指标
4.45
MA5 (5日均线)
4.35
MA10 (10日均线)
4.48
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 | 4.57 | 4.83 | 4.52 | 4.72 | +1.72% | 142,111 | 66,343,824 |
| 2024-08-29 | 4.55 | 4.83 | 4.5 | 4.64 | +2.2% | 189,586 | 87,820,085 |
| 2024-08-28 | 4.38 | 4.54 | 4.21 | 4.54 | +9.93% | 85,011 | 37,610,639 |
| 2024-08-27 | 4.21 | 4.26 | 4.11 | 4.13 | -2.59% | 23,948 | 9,996,932 |
| 2024-08-26 | 4.13 | 4.31 | 4.13 | 4.24 | +2.66% | 38,065 | 16,155,269 |
| 2024-08-23 | 4.21 | 4.21 | 4.04 | 4.13 | -1.2% | 33,929 | 13,936,904 |
| 2024-08-22 | 4.27 | 4.3 | 4.17 | 4.18 | -2.11% | 21,475 | 9,071,609 |
| 2024-08-21 | 4.24 | 4.3 | 4.21 | 4.27 | 0% | 23,834 | 10,154,632 |
| 2024-08-20 | 4.35 | 4.37 | 4.24 | 4.27 | -1.61% | 27,432 | 11,790,388 |
| 2024-08-19 | 4.36 | 4.4 | 4.29 | 4.34 | -0.46% | 32,176 | 14,002,303 |
| 2024-08-16 | 4.49 | 4.52 | 4.36 | 4.36 | -2.9% | 44,699 | 19,749,417 |
| 2024-08-15 | 4.47 | 4.52 | 4.36 | 4.49 | +0.45% | 47,382 | 21,083,362 |
| 2024-08-14 | 4.54 | 4.61 | 4.47 | 4.47 | -1.97% | 41,672 | 18,855,053 |
| 2024-08-13 | 4.5 | 4.57 | 4.4 | 4.56 | +0.44% | 77,353 | 34,702,573 |
| 2024-08-12 | 4.77 | 4.79 | 4.49 | 4.54 | -4.62% | 104,632 | 47,825,647 |
| 2024-08-09 | 4.67 | 4.84 | 4.67 | 4.76 | +1.28% | 82,308 | 39,273,074 |
| 2024-08-08 | 4.69 | 4.78 | 4.62 | 4.7 | -0.84% | 53,758 | 25,204,517 |
| 2024-08-07 | 4.86 | 4.86 | 4.72 | 4.74 | -2.47% | 63,865 | 30,424,217 |
| 2024-08-06 | 4.8 | 4.87 | 4.74 | 4.86 | +2.53% | 77,318 | 37,274,561 |
| 2024-08-05 | 4.83 | 4.94 | 4.73 | 4.74 | -3.27% | 100,510 | 48,644,660 |
| 2024-08-02 | 4.99 | 5.01 | 4.86 | 4.9 | -2.58% | 118,754 | 58,518,306 |
| 2024-08-01 | 4.95 | 5.26 | 4.88 | 5.03 | +1% | 175,719 | 88,413,999 |
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：