股票概览
4.64
+0.22%
+0.01
4.62
开盘价
4.68
最高价
4.6
最低价
174,220
成交量
数据更新至: 2024-08-30
技术指标
4.74
MA5 (5日均线)
4.80
MA10 (10日均线)
4.79
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 | 4.62 | 4.68 | 4.6 | 4.64 | +0.22% | 174,220 | 81,004,485 |
| 2024-08-29 | 4.71 | 4.72 | 4.62 | 4.63 | -2.11% | 171,187 | 79,640,736 |
| 2024-08-28 | 4.81 | 4.82 | 4.71 | 4.73 | -2.27% | 179,738 | 85,362,340 |
| 2024-08-27 | 4.83 | 4.87 | 4.81 | 4.84 | -0.21% | 105,270 | 50,955,838 |
| 2024-08-26 | 4.82 | 4.86 | 4.79 | 4.85 | +0.41% | 111,057 | 53,485,083 |
| 2024-08-23 | 4.84 | 4.86 | 4.81 | 4.83 | -0.21% | 103,179 | 49,871,432 |
| 2024-08-22 | 4.79 | 4.88 | 4.79 | 4.84 | +1.04% | 125,553 | 60,863,118 |
| 2024-08-21 | 4.86 | 4.89 | 4.78 | 4.79 | -2.04% | 114,615 | 55,218,982 |
| 2024-08-20 | 4.91 | 4.93 | 4.85 | 4.89 | -0.41% | 112,239 | 54,886,838 |
| 2024-08-19 | 4.83 | 4.92 | 4.82 | 4.91 | +1.87% | 159,652 | 78,042,379 |
| 2024-08-16 | 4.82 | 4.87 | 4.8 | 4.82 | 0% | 89,356 | 43,156,001 |
| 2024-08-15 | 4.75 | 4.84 | 4.73 | 4.82 | +1.05% | 81,576 | 39,198,968 |
| 2024-08-14 | 4.77 | 4.83 | 4.76 | 4.77 | -0.42% | 66,604 | 31,905,672 |
| 2024-08-13 | 4.73 | 4.79 | 4.73 | 4.79 | +0.84% | 62,057 | 29,607,021 |
| 2024-08-12 | 4.74 | 4.76 | 4.72 | 4.75 | -0.42% | 58,512 | 27,731,684 |
| 2024-08-09 | 4.75 | 4.81 | 4.74 | 4.77 | +0.42% | 87,633 | 41,863,253 |
| 2024-08-08 | 4.73 | 4.76 | 4.7 | 4.75 | +0.21% | 102,986 | 48,713,719 |
| 2024-08-07 | 4.78 | 4.79 | 4.72 | 4.74 | -0.84% | 97,500 | 46,332,180 |
| 2024-08-06 | 4.83 | 4.85 | 4.75 | 4.78 | -0.83% | 116,807 | 55,933,831 |
| 2024-08-05 | 4.86 | 4.9 | 4.81 | 4.82 | -1.23% | 140,585 | 68,219,852 |
| 2024-08-02 | 4.86 | 4.92 | 4.86 | 4.88 | -0.41% | 111,449 | 54,535,020 |
| 2024-08-01 | 4.92 | 4.95 | 4.87 | 4.9 | -0.81% | 131,221 | 64,389,118 |
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：