股票概览
4.5
+1.35%
+0.06
4.44
开盘价
4.58
最高价
4.39
最低价
14,664
成交量
数据更新至: 2024-08-30
技术指标
4.41
MA5 (5日均线)
4.44
MA10 (10日均线)
4.64
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 | 4.44 | 4.58 | 4.39 | 4.5 | +1.35% | 14,664 | 6,619,495 |
| 2024-08-29 | 4.36 | 4.45 | 4.29 | 4.44 | +0.91% | 9,272 | 4,062,065 |
| 2024-08-28 | 4.31 | 4.48 | 4.23 | 4.4 | +1.38% | 11,274 | 4,943,587 |
| 2024-08-27 | 4.41 | 4.43 | 4.26 | 4.34 | -1.14% | 8,452 | 3,669,257 |
| 2024-08-26 | 4.28 | 4.45 | 4.25 | 4.39 | +2.81% | 10,275 | 4,495,554 |
| 2024-08-23 | 4.39 | 4.4 | 4.22 | 4.27 | -2.29% | 12,495 | 5,349,739 |
| 2024-08-22 | 4.49 | 4.53 | 4.36 | 4.37 | -2.46% | 9,123 | 4,053,220 |
| 2024-08-21 | 4.49 | 4.55 | 4.46 | 4.48 | -0.44% | 11,111 | 4,999,146 |
| 2024-08-20 | 4.68 | 4.68 | 4.47 | 4.5 | -3.43% | 20,651 | 9,393,794 |
| 2024-08-19 | 4.79 | 4.79 | 4.63 | 4.66 | -2.31% | 25,666 | 12,028,831 |
| 2024-08-16 | 4.93 | 4.95 | 4.75 | 4.77 | -3.25% | 19,076 | 9,172,428 |
| 2024-08-15 | 4.88 | 4.94 | 4.78 | 4.93 | +1.02% | 18,184 | 8,861,628 |
| 2024-08-14 | 4.96 | 5.08 | 4.86 | 4.88 | -1.61% | 20,535 | 10,158,018 |
| 2024-08-13 | 5.19 | 5.19 | 4.86 | 4.96 | -2.17% | 31,644 | 15,677,891 |
| 2024-08-12 | 4.88 | 5.22 | 4.81 | 5.07 | +6.74% | 57,808 | 29,052,394 |
| 2024-08-09 | 4.82 | 4.87 | 4.73 | 4.75 | -1.04% | 11,550 | 5,537,613 |
| 2024-08-08 | 4.81 | 4.89 | 4.73 | 4.8 | 0% | 9,670 | 4,632,247 |
| 2024-08-07 | 4.83 | 4.86 | 4.74 | 4.8 | -0.41% | 10,548 | 5,055,530 |
| 2024-08-06 | 4.75 | 4.84 | 4.7 | 4.82 | +2.55% | 13,511 | 6,449,454 |
| 2024-08-05 | 4.8 | 4.89 | 4.59 | 4.7 | -2.49% | 20,467 | 9,747,075 |
| 2024-08-02 | 4.92 | 4.96 | 4.82 | 4.82 | -2.63% | 12,860 | 6,286,041 |
| 2024-08-01 | 4.94 | 4.98 | 4.83 | 4.95 | +0.2% | 12,933 | 6,383,861 |
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：