股票概览
4.56
+2.01%
+0.09
4.46
开盘价
4.63
最高价
4.46
最低价
130,319
成交量
数据更新至: 2024-08-30
技术指标
4.42
MA5 (5日均线)
4.45
MA10 (10日均线)
4.51
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 | 4.46 | 4.63 | 4.46 | 4.56 | +2.01% | 130,319 | 59,548,987 |
| 2024-08-29 | 4.29 | 4.48 | 4.28 | 4.47 | +3.71% | 133,326 | 58,832,876 |
| 2024-08-28 | 4.3 | 4.33 | 4.21 | 4.31 | 0% | 91,167 | 39,021,078 |
| 2024-08-27 | 4.46 | 4.46 | 4.3 | 4.31 | -3.36% | 94,028 | 40,916,488 |
| 2024-08-26 | 4.33 | 4.53 | 4.32 | 4.46 | +2.53% | 121,042 | 53,984,007 |
| 2024-08-23 | 4.44 | 4.45 | 4.32 | 4.35 | -2.25% | 113,661 | 49,566,715 |
| 2024-08-22 | 4.51 | 4.55 | 4.44 | 4.45 | -1.55% | 82,381 | 36,918,786 |
| 2024-08-21 | 4.47 | 4.56 | 4.43 | 4.52 | +1.12% | 81,279 | 36,629,431 |
| 2024-08-20 | 4.56 | 4.63 | 4.47 | 4.47 | -1.97% | 87,814 | 39,825,239 |
| 2024-08-19 | 4.54 | 4.61 | 4.48 | 4.56 | +0.66% | 74,969 | 34,203,904 |
| 2024-08-16 | 4.61 | 4.64 | 4.53 | 4.53 | -1.74% | 83,465 | 38,133,927 |
| 2024-08-15 | 4.49 | 4.65 | 4.47 | 4.61 | +1.99% | 118,777 | 54,412,222 |
| 2024-08-14 | 4.57 | 4.62 | 4.5 | 4.52 | -1.53% | 73,319 | 33,282,996 |
| 2024-08-13 | 4.52 | 4.63 | 4.44 | 4.59 | +2.23% | 114,288 | 51,857,831 |
| 2024-08-12 | 4.55 | 4.57 | 4.46 | 4.49 | -1.54% | 90,605 | 40,841,738 |
| 2024-08-09 | 4.75 | 4.78 | 4.54 | 4.56 | -2.98% | 176,004 | 81,766,050 |
| 2024-08-08 | 4.66 | 4.71 | 4.6 | 4.7 | +1.08% | 96,154 | 44,807,669 |
| 2024-08-07 | 4.64 | 4.67 | 4.57 | 4.65 | -0.21% | 75,889 | 35,097,298 |
| 2024-08-06 | 4.54 | 4.66 | 4.53 | 4.66 | +3.56% | 111,791 | 51,671,328 |
| 2024-08-05 | 4.61 | 4.72 | 4.5 | 4.5 | -3.23% | 120,924 | 55,661,090 |
| 2024-08-02 | 4.66 | 4.76 | 4.63 | 4.65 | -0.64% | 131,055 | 61,531,648 |
| 2024-08-01 | 4.66 | 4.72 | 4.65 | 4.68 | 0% | 100,778 | 47,175,348 |
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：