股票概览
4.57
-1.08%
-0.05
4.61
开盘价
4.64
最高价
4.55
最低价
1,295,578
成交量
数据更新至: 2024-08-30
技术指标
4.65
MA5 (5日均线)
4.67
MA10 (10日均线)
4.70
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 | 4.61 | 4.64 | 4.55 | 4.57 | -1.08% | 1,295,578 | 594,422,523 |
| 2024-08-29 | 4.63 | 4.67 | 4.6 | 4.62 | -0.43% | 679,271 | 314,568,772 |
| 2024-08-28 | 4.7 | 4.7 | 4.62 | 4.64 | -1.28% | 591,195 | 274,905,582 |
| 2024-08-27 | 4.7 | 4.72 | 4.66 | 4.7 | -0.21% | 431,244 | 202,061,368 |
| 2024-08-26 | 4.65 | 4.72 | 4.63 | 4.71 | +1.07% | 717,044 | 335,484,901 |
| 2024-08-23 | 4.68 | 4.69 | 4.6 | 4.66 | -0.43% | 768,243 | 356,259,481 |
| 2024-08-22 | 4.66 | 4.7 | 4.66 | 4.68 | +0.43% | 492,472 | 230,364,774 |
| 2024-08-21 | 4.69 | 4.7 | 4.66 | 4.66 | -0.64% | 431,020 | 201,510,841 |
| 2024-08-20 | 4.74 | 4.75 | 4.66 | 4.69 | -0.85% | 656,306 | 307,843,403 |
| 2024-08-19 | 4.72 | 4.76 | 4.71 | 4.73 | 0% | 553,310 | 261,935,453 |
| 2024-08-16 | 4.75 | 4.79 | 4.71 | 4.73 | -0.42% | 774,413 | 366,698,966 |
| 2024-08-15 | 4.66 | 4.76 | 4.65 | 4.75 | +1.71% | 915,338 | 432,968,217 |
| 2024-08-14 | 4.67 | 4.71 | 4.65 | 4.67 | -1.06% | 702,109 | 328,564,421 |
| 2024-08-13 | 4.75 | 4.76 | 4.7 | 4.72 | -0.63% | 781,322 | 369,293,995 |
| 2024-08-12 | 4.8 | 4.83 | 4.73 | 4.75 | -0.21% | 1,045,333 | 498,157,541 |
| 2024-08-09 | 4.76 | 4.81 | 4.75 | 4.76 | -0.21% | 846,445 | 404,164,772 |
| 2024-08-08 | 4.75 | 4.77 | 4.73 | 4.77 | +0.42% | 725,486 | 344,474,632 |
| 2024-08-07 | 4.77 | 4.78 | 4.74 | 4.75 | -0.21% | 703,475 | 334,905,138 |
| 2024-08-06 | 4.77 | 4.8 | 4.72 | 4.76 | 0% | 776,369 | 369,124,919 |
| 2024-08-05 | 4.81 | 4.85 | 4.76 | 4.76 | -1.24% | 1,051,350 | 504,191,531 |
| 2024-08-02 | 4.83 | 4.86 | 4.8 | 4.82 | -0.21% | 848,653 | 409,403,826 |
| 2024-08-01 | 4.84 | 4.92 | 4.82 | 4.83 | -0.62% | 1,144,151 | 557,041,848 |
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：