股票概览
4.51
-2.59%
-0.12
4.61
开盘价
4.65
最高价
4.51
最低价
386,903
成交量
数据更新至: 2024-08-30
技术指标
4.67
MA5 (5日均线)
4.68
MA10 (10日均线)
4.63
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 | 4.65 | 4.51 | 4.51 | -2.59% | 386,903 | 177,375,074 |
| 2024-08-29 | 4.71 | 4.72 | 4.56 | 4.63 | -1.91% | 396,512 | 183,249,304 |
| 2024-08-28 | 4.74 | 4.8 | 4.7 | 4.72 | -0.63% | 207,361 | 98,603,640 |
| 2024-08-27 | 4.73 | 4.87 | 4.7 | 4.75 | -0.21% | 331,860 | 158,933,301 |
| 2024-08-26 | 4.69 | 4.77 | 4.56 | 4.76 | +1.93% | 411,288 | 191,955,119 |
| 2024-08-23 | 4.68 | 4.7 | 4.62 | 4.67 | +0.21% | 249,704 | 116,324,953 |
| 2024-08-22 | 4.64 | 4.7 | 4.62 | 4.66 | +0.43% | 233,074 | 108,712,941 |
| 2024-08-21 | 4.71 | 4.72 | 4.6 | 4.64 | -1.69% | 235,140 | 109,180,139 |
| 2024-08-20 | 4.78 | 4.79 | 4.7 | 4.72 | -1.05% | 325,326 | 154,113,302 |
| 2024-08-19 | 4.64 | 4.78 | 4.63 | 4.77 | +2.8% | 416,808 | 196,715,268 |
| 2024-08-16 | 4.57 | 4.64 | 4.56 | 4.64 | +1.31% | 348,387 | 160,473,356 |
| 2024-08-15 | 4.58 | 4.61 | 4.55 | 4.58 | +0.44% | 336,232 | 154,106,810 |
| 2024-08-14 | 4.57 | 4.6 | 4.54 | 4.56 | 0% | 190,555 | 87,003,974 |
| 2024-08-13 | 4.58 | 4.61 | 4.54 | 4.56 | -0.65% | 187,618 | 85,759,668 |
| 2024-08-12 | 4.57 | 4.6 | 4.56 | 4.59 | +0.66% | 193,551 | 88,672,523 |
| 2024-08-09 | 4.57 | 4.61 | 4.53 | 4.56 | +0.22% | 188,964 | 86,473,222 |
| 2024-08-08 | 4.53 | 4.57 | 4.51 | 4.55 | +0.22% | 119,664 | 54,413,861 |
| 2024-08-07 | 4.55 | 4.59 | 4.53 | 4.54 | -0.44% | 137,924 | 62,782,561 |
| 2024-08-06 | 4.55 | 4.6 | 4.5 | 4.56 | +0.44% | 203,860 | 92,547,061 |
| 2024-08-05 | 4.6 | 4.66 | 4.53 | 4.54 | -1.94% | 271,851 | 124,846,295 |
| 2024-08-02 | 4.56 | 4.66 | 4.53 | 4.63 | +0.87% | 322,623 | 148,508,697 |
| 2024-08-01 | 4.69 | 4.69 | 4.58 | 4.59 | -2.13% | 371,832 | 171,720,978 |
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：