股票概览
4.45
-1.33%
-0.06
4.48
开盘价
4.52
最高价
4.4
最低价
58,812
成交量
数据更新至: 2024-08-30
技术指标
4.43
MA5 (5日均线)
4.43
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 | 4.48 | 4.52 | 4.4 | 4.45 | -1.33% | 58,812 | 26,301,366 |
| 2024-08-29 | 4.36 | 4.53 | 4.33 | 4.51 | +2.27% | 51,371 | 22,946,850 |
| 2024-08-28 | 4.32 | 4.44 | 4.31 | 4.41 | +1.85% | 43,062 | 18,927,329 |
| 2024-08-27 | 4.43 | 4.46 | 4.26 | 4.33 | -2.48% | 56,612 | 24,697,655 |
| 2024-08-26 | 4.42 | 4.49 | 4.4 | 4.44 | +0.23% | 17,481 | 7,770,932 |
| 2024-08-23 | 4.37 | 4.44 | 4.36 | 4.43 | +0.68% | 21,123 | 9,300,036 |
| 2024-08-22 | 4.39 | 4.42 | 4.37 | 4.4 | -0.23% | 15,648 | 6,875,931 |
| 2024-08-21 | 4.42 | 4.42 | 4.36 | 4.41 | -0.23% | 19,422 | 8,525,734 |
| 2024-08-20 | 4.5 | 4.5 | 4.39 | 4.42 | -1.56% | 29,680 | 13,129,049 |
| 2024-08-19 | 4.53 | 4.54 | 4.44 | 4.49 | -0.66% | 31,703 | 14,226,492 |
| 2024-08-16 | 4.52 | 4.58 | 4.49 | 4.52 | +0.22% | 32,129 | 14,560,369 |
| 2024-08-15 | 4.5 | 4.54 | 4.48 | 4.51 | 0% | 24,261 | 10,943,688 |
| 2024-08-14 | 4.54 | 4.57 | 4.47 | 4.51 | -0.66% | 18,590 | 8,394,398 |
| 2024-08-13 | 4.54 | 4.57 | 4.48 | 4.54 | -0.44% | 18,549 | 8,382,988 |
| 2024-08-12 | 4.49 | 4.56 | 4.48 | 4.56 | +1.79% | 22,916 | 10,366,603 |
| 2024-08-09 | 4.57 | 4.59 | 4.48 | 4.48 | -2.18% | 26,458 | 11,962,181 |
| 2024-08-08 | 4.44 | 4.58 | 4.43 | 4.58 | +2.92% | 34,172 | 15,428,971 |
| 2024-08-07 | 4.55 | 4.55 | 4.41 | 4.45 | -2.2% | 53,616 | 23,876,657 |
| 2024-08-06 | 4.67 | 4.7 | 4.49 | 4.55 | -1.73% | 63,829 | 29,121,152 |
| 2024-08-05 | 4.65 | 4.74 | 4.62 | 4.63 | -1.7% | 27,551 | 12,880,190 |
| 2024-08-02 | 4.63 | 4.77 | 4.61 | 4.71 | +0.86% | 31,511 | 14,837,561 |
| 2024-08-01 | 4.72 | 4.74 | 4.64 | 4.67 | -1.06% | 31,491 | 14,720,569 |
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：