股票概览
4.63
+2.21%
+0.1
4.52
开盘价
4.65
最高价
4.5
最低价
57,396
成交量
数据更新至: 2024-08-30
技术指标
4.51
MA5 (5日均线)
4.40
MA10 (10日均线)
4.41
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 | 4.52 | 4.65 | 4.5 | 4.63 | +2.21% | 57,396 | 26,300,111 |
| 2024-08-29 | 4.52 | 4.55 | 4.49 | 4.53 | +0.89% | 38,186 | 17,268,950 |
| 2024-08-28 | 4.45 | 4.6 | 4.44 | 4.49 | +0.22% | 66,065 | 29,994,455 |
| 2024-08-27 | 4.59 | 4.7 | 4.45 | 4.48 | +1.59% | 139,846 | 63,615,380 |
| 2024-08-26 | 4.21 | 4.41 | 4.21 | 4.41 | +4.26% | 42,151 | 18,384,840 |
| 2024-08-23 | 4.21 | 4.26 | 4.17 | 4.23 | +0.48% | 29,882 | 12,558,996 |
| 2024-08-22 | 4.31 | 4.31 | 4.2 | 4.21 | -2.09% | 17,525 | 7,429,837 |
| 2024-08-21 | 4.32 | 4.35 | 4.28 | 4.3 | -0.46% | 11,367 | 4,900,620 |
| 2024-08-20 | 4.44 | 4.45 | 4.31 | 4.32 | -2.26% | 23,401 | 10,192,306 |
| 2024-08-19 | 4.39 | 4.43 | 4.39 | 4.42 | 0% | 11,030 | 4,867,186 |
| 2024-08-16 | 4.44 | 4.45 | 4.41 | 4.42 | -0.23% | 12,344 | 5,466,831 |
| 2024-08-15 | 4.4 | 4.47 | 4.38 | 4.43 | +0.68% | 17,907 | 7,937,653 |
| 2024-08-14 | 4.47 | 4.48 | 4.4 | 4.4 | -1.57% | 16,600 | 7,343,183 |
| 2024-08-13 | 4.41 | 4.47 | 4.36 | 4.47 | +1.13% | 19,491 | 8,612,182 |
| 2024-08-12 | 4.41 | 4.45 | 4.37 | 4.42 | -0.23% | 16,554 | 7,295,171 |
| 2024-08-09 | 4.45 | 4.49 | 4.41 | 4.43 | -0.45% | 15,167 | 6,754,422 |
| 2024-08-08 | 4.41 | 4.46 | 4.38 | 4.45 | +0.91% | 22,234 | 9,857,478 |
| 2024-08-07 | 4.43 | 4.44 | 4.38 | 4.41 | -0.23% | 11,558 | 5,098,380 |
| 2024-08-06 | 4.37 | 4.42 | 4.36 | 4.42 | +1.61% | 18,385 | 8,092,068 |
| 2024-08-05 | 4.4 | 4.46 | 4.33 | 4.35 | -1.36% | 21,189 | 9,324,241 |
| 2024-08-02 | 4.42 | 4.46 | 4.38 | 4.41 | -0.23% | 20,407 | 9,037,948 |
| 2024-08-01 | 4.43 | 4.47 | 4.39 | 4.42 | 0% | 18,450 | 8,158,342 |
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：