股票概览
4.51
+2.97%
+0.13
4.39
开盘价
4.58
最高价
4.39
最低价
302,255
成交量
数据更新至: 2024-08-30
技术指标
4.43
MA5 (5日均线)
4.48
MA10 (10日均线)
4.54
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 | 4.39 | 4.58 | 4.39 | 4.51 | +2.97% | 302,255 | 136,487,549 |
| 2024-08-29 | 4.4 | 4.47 | 4.38 | 4.38 | -0.45% | 196,761 | 87,098,442 |
| 2024-08-28 | 4.36 | 4.45 | 4.36 | 4.4 | 0% | 147,038 | 64,810,631 |
| 2024-08-27 | 4.46 | 4.47 | 4.39 | 4.4 | -1.35% | 121,336 | 53,530,250 |
| 2024-08-26 | 4.46 | 4.5 | 4.44 | 4.46 | 0% | 129,310 | 57,765,399 |
| 2024-08-23 | 4.46 | 4.49 | 4.42 | 4.46 | 0% | 142,193 | 63,289,957 |
| 2024-08-22 | 4.54 | 4.54 | 4.44 | 4.46 | -1.55% | 178,024 | 79,836,667 |
| 2024-08-21 | 4.54 | 4.57 | 4.51 | 4.53 | -0.22% | 120,239 | 54,555,625 |
| 2024-08-20 | 4.6 | 4.62 | 4.54 | 4.54 | -1.52% | 171,764 | 78,444,340 |
| 2024-08-19 | 4.57 | 4.63 | 4.57 | 4.61 | +0.66% | 138,257 | 63,714,811 |
| 2024-08-16 | 4.63 | 4.64 | 4.56 | 4.58 | -1.08% | 180,746 | 82,997,323 |
| 2024-08-15 | 4.62 | 4.7 | 4.6 | 4.63 | +0.43% | 204,296 | 94,928,285 |
| 2024-08-14 | 4.62 | 4.66 | 4.61 | 4.61 | -0.65% | 163,207 | 75,689,290 |
| 2024-08-13 | 4.58 | 4.64 | 4.56 | 4.64 | +1.53% | 191,759 | 88,226,263 |
| 2024-08-12 | 4.59 | 4.6 | 4.55 | 4.57 | -0.22% | 141,474 | 64,731,621 |
| 2024-08-09 | 4.65 | 4.67 | 4.58 | 4.58 | -1.08% | 176,358 | 81,414,475 |
| 2024-08-08 | 4.56 | 4.68 | 4.55 | 4.63 | +1.31% | 215,881 | 99,698,488 |
| 2024-08-07 | 4.6 | 4.61 | 4.54 | 4.57 | -0.65% | 159,555 | 72,928,046 |
| 2024-08-06 | 4.56 | 4.61 | 4.54 | 4.6 | +1.1% | 213,026 | 97,440,303 |
| 2024-08-05 | 4.59 | 4.66 | 4.54 | 4.55 | -1.3% | 324,294 | 149,214,530 |
| 2024-08-02 | 4.69 | 4.71 | 4.58 | 4.61 | -1.5% | 290,593 | 135,043,336 |
| 2024-08-01 | 4.67 | 4.7 | 4.64 | 4.68 | 0% | 439,802 | 205,442,416 |
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：