股票概览
4.8
+0.84%
+0.04
4.73
开盘价
4.86
最高价
4.73
最低价
72,093
成交量
数据更新至: 2024-08-30
技术指标
4.75
MA5 (5日均线)
4.68
MA10 (10日均线)
4.71
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 | 4.73 | 4.86 | 4.73 | 4.8 | +0.84% | 72,093 | 34,588,641 |
| 2024-08-29 | 4.75 | 4.8 | 4.72 | 4.76 | 0% | 59,455 | 28,283,281 |
| 2024-08-28 | 4.73 | 4.78 | 4.71 | 4.76 | +0.63% | 54,924 | 26,083,271 |
| 2024-08-27 | 4.7 | 4.78 | 4.69 | 4.73 | +0.21% | 61,154 | 28,977,275 |
| 2024-08-26 | 4.72 | 4.85 | 4.67 | 4.72 | -0.42% | 135,257 | 64,407,329 |
| 2024-08-23 | 4.57 | 4.93 | 4.5 | 4.74 | +5.8% | 203,975 | 96,370,140 |
| 2024-08-22 | 4.54 | 4.55 | 4.45 | 4.48 | -1.1% | 24,530 | 11,018,113 |
| 2024-08-21 | 4.56 | 4.59 | 4.5 | 4.53 | -0.88% | 19,105 | 8,675,639 |
| 2024-08-20 | 4.71 | 4.71 | 4.55 | 4.57 | -2.14% | 21,301 | 9,792,468 |
| 2024-08-19 | 4.67 | 4.75 | 4.66 | 4.67 | -1.27% | 32,037 | 15,050,126 |
| 2024-08-16 | 4.77 | 4.79 | 4.72 | 4.73 | 0% | 26,800 | 12,723,207 |
| 2024-08-15 | 4.76 | 4.81 | 4.7 | 4.73 | -0.63% | 28,655 | 13,622,969 |
| 2024-08-14 | 4.79 | 4.8 | 4.74 | 4.76 | -0.83% | 16,502 | 7,877,260 |
| 2024-08-13 | 4.77 | 4.82 | 4.73 | 4.8 | +0.21% | 18,873 | 9,013,887 |
| 2024-08-12 | 4.76 | 4.81 | 4.76 | 4.79 | +0.84% | 22,350 | 10,688,274 |
| 2024-08-09 | 4.78 | 4.86 | 4.75 | 4.75 | -0.42% | 35,788 | 17,224,359 |
| 2024-08-08 | 4.73 | 4.79 | 4.71 | 4.77 | +0.42% | 19,546 | 9,298,190 |
| 2024-08-07 | 4.76 | 4.8 | 4.72 | 4.75 | -0.63% | 31,289 | 14,893,973 |
| 2024-08-06 | 4.72 | 4.82 | 4.67 | 4.78 | +2.36% | 39,518 | 18,737,207 |
| 2024-08-05 | 4.73 | 4.81 | 4.66 | 4.67 | -1.68% | 44,298 | 20,982,939 |
| 2024-08-02 | 4.75 | 4.84 | 4.73 | 4.75 | -0.84% | 27,861 | 13,322,663 |
| 2024-08-01 | 4.73 | 4.83 | 4.73 | 4.79 | +0.42% | 37,221 | 17,835,592 |
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：