股票概览
4.86
+1.25%
+0.06
4.81
开盘价
4.92
最高价
4.76
最低价
64,465
成交量
数据更新至: 2024-08-30
技术指标
4.76
MA5 (5日均线)
4.71
MA10 (10日均线)
4.70
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 | 4.81 | 4.92 | 4.76 | 4.86 | +1.25% | 64,465 | 31,347,368 |
| 2024-08-29 | 4.71 | 4.83 | 4.71 | 4.8 | +1.05% | 42,850 | 20,524,843 |
| 2024-08-28 | 4.65 | 4.79 | 4.6 | 4.75 | +1.28% | 46,921 | 22,160,105 |
| 2024-08-27 | 4.7 | 4.92 | 4.67 | 4.69 | -0.64% | 65,469 | 31,119,646 |
| 2024-08-26 | 4.5 | 4.83 | 4.5 | 4.72 | +3.96% | 73,110 | 34,360,186 |
| 2024-08-23 | 4.55 | 4.6 | 4.45 | 4.54 | -1.09% | 51,090 | 23,030,759 |
| 2024-08-22 | 4.77 | 4.8 | 4.57 | 4.59 | -3.77% | 63,400 | 29,714,839 |
| 2024-08-21 | 4.74 | 4.82 | 4.73 | 4.77 | -0.63% | 70,567 | 33,688,664 |
| 2024-08-20 | 4.61 | 4.87 | 4.56 | 4.8 | +4.35% | 99,740 | 47,236,957 |
| 2024-08-19 | 4.53 | 4.67 | 4.42 | 4.6 | +2.45% | 60,348 | 27,472,349 |
| 2024-08-16 | 4.6 | 4.6 | 4.47 | 4.49 | -1.97% | 47,888 | 21,582,750 |
| 2024-08-15 | 4.64 | 4.66 | 4.53 | 4.58 | -1.51% | 57,512 | 26,371,865 |
| 2024-08-14 | 4.72 | 4.79 | 4.64 | 4.65 | -1.9% | 33,585 | 15,771,590 |
| 2024-08-13 | 4.7 | 4.74 | 4.59 | 4.74 | +0.85% | 32,684 | 15,282,303 |
| 2024-08-12 | 4.71 | 4.78 | 4.68 | 4.7 | -0.84% | 26,243 | 12,396,697 |
| 2024-08-09 | 4.77 | 4.84 | 4.74 | 4.74 | -0.42% | 39,435 | 18,913,875 |
| 2024-08-08 | 4.73 | 4.78 | 4.7 | 4.76 | -0.21% | 39,006 | 18,521,253 |
| 2024-08-07 | 4.79 | 4.81 | 4.69 | 4.77 | -0.42% | 55,021 | 26,114,504 |
| 2024-08-06 | 4.68 | 4.8 | 4.63 | 4.79 | +3.9% | 73,149 | 34,797,125 |
| 2024-08-05 | 4.72 | 4.8 | 4.6 | 4.61 | -2.54% | 50,594 | 23,819,957 |
| 2024-08-02 | 4.73 | 4.82 | 4.71 | 4.73 | -0.84% | 45,817 | 21,859,294 |
| 2024-08-01 | 4.73 | 4.83 | 4.73 | 4.77 | -0.42% | 64,142 | 30,511,578 |
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：