股票概览
4.54
-0.87%
-0.04
4.6
开盘价
4.61
最高价
4.48
最低价
59,470
成交量
数据更新至: 2024-08-30
技术指标
4.45
MA5 (5日均线)
4.42
MA10 (10日均线)
4.44
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 | 4.6 | 4.61 | 4.48 | 4.54 | -0.87% | 59,470 | 26,942,826 |
| 2024-08-29 | 4.39 | 4.65 | 4.37 | 4.58 | +4.33% | 102,341 | 46,461,257 |
| 2024-08-28 | 4.37 | 4.46 | 4.34 | 4.39 | +0.46% | 26,479 | 11,671,127 |
| 2024-08-27 | 4.38 | 4.43 | 4.33 | 4.37 | -0.23% | 12,438 | 5,449,097 |
| 2024-08-26 | 4.35 | 4.46 | 4.33 | 4.38 | +0.46% | 13,992 | 6,140,755 |
| 2024-08-23 | 4.31 | 4.37 | 4.3 | 4.36 | +0.46% | 11,912 | 5,167,215 |
| 2024-08-22 | 4.38 | 4.43 | 4.29 | 4.34 | -1.14% | 17,930 | 7,802,620 |
| 2024-08-21 | 4.38 | 4.46 | 4.34 | 4.39 | -0.23% | 18,233 | 8,010,111 |
| 2024-08-20 | 4.41 | 4.42 | 4.36 | 4.4 | -0.23% | 16,742 | 7,340,235 |
| 2024-08-19 | 4.44 | 4.45 | 4.38 | 4.41 | -0.45% | 24,935 | 10,995,481 |
| 2024-08-16 | 4.58 | 4.6 | 4.42 | 4.43 | -2.85% | 45,851 | 20,488,720 |
| 2024-08-15 | 4.49 | 4.59 | 4.47 | 4.56 | +1.11% | 61,052 | 27,697,657 |
| 2024-08-14 | 4.44 | 4.52 | 4.42 | 4.51 | +1.58% | 57,485 | 25,780,037 |
| 2024-08-13 | 4.44 | 4.52 | 4.42 | 4.44 | +0.45% | 33,914 | 15,146,803 |
| 2024-08-12 | 4.43 | 4.63 | 4.39 | 4.42 | -0.23% | 52,453 | 23,657,565 |
| 2024-08-09 | 4.45 | 4.54 | 4.31 | 4.43 | -0.45% | 50,375 | 22,391,819 |
| 2024-08-08 | 4.52 | 4.63 | 4.43 | 4.45 | -2.84% | 45,315 | 20,562,044 |
| 2024-08-07 | 4.49 | 4.59 | 4.47 | 4.58 | +1.1% | 31,191 | 14,218,014 |
| 2024-08-06 | 4.36 | 4.53 | 4.31 | 4.53 | +3.42% | 59,896 | 26,556,323 |
| 2024-08-05 | 4.52 | 4.53 | 4.36 | 4.38 | -2.01% | 47,985 | 21,235,992 |
| 2024-08-02 | 4.36 | 4.55 | 4.33 | 4.47 | +1.82% | 82,791 | 36,999,832 |
| 2024-08-01 | 4.35 | 4.66 | 4.31 | 4.39 | +1.39% | 64,721 | 28,524,830 |
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：