股票概览
4.56
+1.11%
+0.05
4.5
开盘价
4.68
最高价
4.47
最低价
17,264
成交量
数据更新至: 2024-08-30
技术指标
4.49
MA5 (5日均线)
4.56
MA10 (10日均线)
4.76
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 | 4.5 | 4.68 | 4.47 | 4.56 | +1.11% | 17,264 | 7,942,369 |
| 2024-08-29 | 4.34 | 4.57 | 4.34 | 4.51 | +1.35% | 14,708 | 6,594,846 |
| 2024-08-28 | 4.41 | 4.54 | 4.29 | 4.45 | +0.68% | 24,100 | 10,703,634 |
| 2024-08-27 | 4.57 | 4.58 | 4.39 | 4.42 | -2.21% | 15,131 | 6,739,457 |
| 2024-08-26 | 4.48 | 4.6 | 4.35 | 4.52 | +2.26% | 23,338 | 10,543,307 |
| 2024-08-23 | 4.52 | 4.54 | 4.39 | 4.42 | -2.21% | 21,631 | 9,579,085 |
| 2024-08-22 | 4.68 | 4.74 | 4.48 | 4.52 | -2.38% | 19,935 | 9,157,339 |
| 2024-08-21 | 4.69 | 4.76 | 4.62 | 4.63 | -2.11% | 18,073 | 8,457,419 |
| 2024-08-20 | 4.86 | 4.88 | 4.68 | 4.73 | -1.25% | 10,216 | 4,863,845 |
| 2024-08-19 | 4.84 | 4.92 | 4.7 | 4.79 | -0.42% | 16,566 | 7,953,019 |
| 2024-08-16 | 5 | 5.01 | 4.78 | 4.81 | -2.83% | 19,842 | 9,674,840 |
| 2024-08-15 | 4.96 | 5.03 | 4.81 | 4.95 | +0.2% | 16,023 | 7,858,569 |
| 2024-08-14 | 4.98 | 5.01 | 4.92 | 4.94 | 0% | 8,263 | 4,102,035 |
| 2024-08-13 | 4.81 | 4.94 | 4.76 | 4.94 | +2.28% | 15,549 | 7,565,317 |
| 2024-08-12 | 5 | 5.07 | 4.78 | 4.83 | -3.78% | 30,974 | 15,011,979 |
| 2024-08-09 | 5.06 | 5.1 | 4.88 | 5.02 | 0% | 16,649 | 8,309,492 |
| 2024-08-08 | 5.01 | 5.11 | 4.96 | 5.02 | -0.99% | 10,715 | 5,404,607 |
| 2024-08-07 | 5.13 | 5.16 | 5.02 | 5.07 | -0.2% | 13,462 | 6,831,776 |
| 2024-08-06 | 5.02 | 5.15 | 4.98 | 5.08 | +1.4% | 22,192 | 11,172,270 |
| 2024-08-05 | 5.22 | 5.29 | 4.99 | 5.01 | -4.39% | 22,593 | 11,575,387 |
| 2024-08-02 | 5.39 | 5.41 | 5.22 | 5.24 | -3.14% | 11,759 | 6,255,193 |
| 2024-08-01 | 5.45 | 5.5 | 5.36 | 5.41 | -0.18% | 14,498 | 7,855,189 |
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：