股票概览
4.14
+1.22%
+0.05
4.07
开盘价
4.19
最高价
4.07
最低价
95,666
成交量
数据更新至: 2024-08-30
技术指标
4.11
MA5 (5日均线)
4.12
MA10 (10日均线)
4.19
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 | 4.07 | 4.19 | 4.07 | 4.14 | +1.22% | 95,666 | 39,640,915 |
| 2024-08-29 | 4.11 | 4.11 | 4.03 | 4.09 | -0.49% | 79,800 | 32,534,193 |
| 2024-08-28 | 4.14 | 4.19 | 4.09 | 4.11 | +0.24% | 74,122 | 30,603,785 |
| 2024-08-27 | 4.12 | 4.15 | 4.08 | 4.1 | -0.73% | 41,206 | 16,941,960 |
| 2024-08-26 | 4.1 | 4.15 | 4.05 | 4.13 | +0.98% | 52,650 | 21,663,193 |
| 2024-08-23 | 4.06 | 4.1 | 4.03 | 4.09 | +0.74% | 51,412 | 20,909,938 |
| 2024-08-22 | 4.14 | 4.15 | 4.06 | 4.06 | -1.69% | 56,977 | 23,347,286 |
| 2024-08-21 | 4.13 | 4.16 | 4.1 | 4.13 | -0.24% | 35,256 | 14,561,657 |
| 2024-08-20 | 4.22 | 4.23 | 4.12 | 4.14 | -1.9% | 77,019 | 32,025,003 |
| 2024-08-19 | 4.21 | 4.24 | 4.18 | 4.22 | +0.72% | 46,494 | 19,606,208 |
| 2024-08-16 | 4.25 | 4.26 | 4.18 | 4.19 | -1.18% | 58,303 | 24,632,885 |
| 2024-08-15 | 4.19 | 4.25 | 4.15 | 4.24 | +0.95% | 77,284 | 32,597,490 |
| 2024-08-14 | 4.23 | 4.25 | 4.19 | 4.2 | -0.47% | 43,697 | 18,428,014 |
| 2024-08-13 | 4.21 | 4.25 | 4.18 | 4.22 | 0% | 55,828 | 23,498,693 |
| 2024-08-12 | 4.25 | 4.28 | 4.2 | 4.22 | -1.4% | 61,940 | 26,251,370 |
| 2024-08-09 | 4.36 | 4.36 | 4.28 | 4.28 | -1.61% | 67,080 | 28,958,785 |
| 2024-08-08 | 4.27 | 4.38 | 4.26 | 4.35 | +1.4% | 82,943 | 35,887,266 |
| 2024-08-07 | 4.3 | 4.33 | 4.27 | 4.29 | -0.23% | 86,339 | 37,137,355 |
| 2024-08-06 | 4.24 | 4.31 | 4.23 | 4.3 | +2.38% | 114,097 | 48,740,545 |
| 2024-08-05 | 4.2 | 4.28 | 4.18 | 4.2 | -0.24% | 101,769 | 43,107,864 |
| 2024-08-02 | 4.2 | 4.27 | 4.19 | 4.21 | -0.71% | 68,300 | 28,868,990 |
| 2024-08-01 | 4.29 | 4.3 | 4.22 | 4.24 | -1.17% | 103,684 | 44,121,897 |
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：