股票概览
4.3
+0.47%
+0.02
4.28
开盘价
4.36
最高价
4.26
最低价
81,600
成交量
数据更新至: 2024-08-30
技术指标
4.35
MA5 (5日均线)
4.41
MA10 (10日均线)
4.47
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 | 4.28 | 4.36 | 4.26 | 4.3 | +0.47% | 81,600 | 35,223,900 |
| 2024-08-29 | 4.37 | 4.38 | 4.27 | 4.28 | -2.06% | 91,605 | 39,392,868 |
| 2024-08-28 | 4.41 | 4.42 | 4.36 | 4.37 | -0.91% | 38,340 | 16,821,798 |
| 2024-08-27 | 4.42 | 4.42 | 4.38 | 4.41 | 0% | 38,663 | 17,008,695 |
| 2024-08-26 | 4.41 | 4.44 | 4.37 | 4.41 | -0.23% | 41,270 | 18,177,918 |
| 2024-08-23 | 4.43 | 4.44 | 4.37 | 4.42 | -0.45% | 52,807 | 23,252,756 |
| 2024-08-22 | 4.46 | 4.47 | 4.43 | 4.44 | -0.45% | 33,757 | 15,013,129 |
| 2024-08-21 | 4.45 | 4.48 | 4.42 | 4.46 | 0% | 38,851 | 17,286,628 |
| 2024-08-20 | 4.52 | 4.53 | 4.43 | 4.46 | -1.55% | 83,322 | 37,200,591 |
| 2024-08-19 | 4.49 | 4.54 | 4.47 | 4.53 | +1.12% | 64,337 | 29,080,574 |
| 2024-08-16 | 4.54 | 4.55 | 4.48 | 4.48 | -1.1% | 54,026 | 24,352,007 |
| 2024-08-15 | 4.49 | 4.56 | 4.48 | 4.53 | +0.67% | 59,969 | 27,132,534 |
| 2024-08-14 | 4.52 | 4.53 | 4.49 | 4.5 | -0.66% | 43,852 | 19,773,102 |
| 2024-08-13 | 4.53 | 4.57 | 4.48 | 4.53 | 0% | 76,230 | 34,472,625 |
| 2024-08-12 | 4.56 | 4.57 | 4.52 | 4.53 | -0.66% | 43,756 | 19,879,030 |
| 2024-08-09 | 4.56 | 4.62 | 4.55 | 4.56 | 0% | 47,169 | 21,621,445 |
| 2024-08-08 | 4.54 | 4.58 | 4.51 | 4.56 | +0.66% | 60,505 | 27,488,148 |
| 2024-08-07 | 4.58 | 4.58 | 4.53 | 4.53 | -1.09% | 62,058 | 28,180,723 |
| 2024-08-06 | 4.61 | 4.64 | 4.53 | 4.58 | -0.22% | 74,680 | 34,211,226 |
| 2024-08-05 | 4.67 | 4.68 | 4.57 | 4.59 | -1.29% | 79,407 | 36,778,182 |
| 2024-08-02 | 4.67 | 4.69 | 4.63 | 4.65 | -0.43% | 64,111 | 29,882,986 |
| 2024-08-01 | 4.63 | 4.68 | 4.61 | 4.67 | +0.86% | 90,211 | 41,979,337 |
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：