股票概览
4.38
+1.15%
+0.05
4.31
开盘价
4.42
最高价
4.31
最低价
58,096
成交量
数据更新至: 2024-08-30
技术指标
4.36
MA5 (5日均线)
4.39
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 | 4.31 | 4.42 | 4.31 | 4.38 | +1.15% | 58,096 | 25,363,727 |
| 2024-08-29 | 4.34 | 4.35 | 4.3 | 4.33 | -0.46% | 40,853 | 17,644,624 |
| 2024-08-28 | 4.36 | 4.38 | 4.34 | 4.35 | -0.46% | 25,254 | 10,996,132 |
| 2024-08-27 | 4.37 | 4.4 | 4.34 | 4.37 | 0% | 22,788 | 9,948,457 |
| 2024-08-26 | 4.33 | 4.38 | 4.33 | 4.37 | +0.46% | 32,554 | 14,213,586 |
| 2024-08-23 | 4.4 | 4.4 | 4.33 | 4.35 | -1.14% | 41,267 | 17,975,997 |
| 2024-08-22 | 4.42 | 4.45 | 4.38 | 4.4 | -0.45% | 31,034 | 13,701,671 |
| 2024-08-21 | 4.45 | 4.45 | 4.4 | 4.42 | -0.45% | 23,293 | 10,309,028 |
| 2024-08-20 | 4.52 | 4.52 | 4.43 | 4.44 | -1.77% | 31,900 | 14,219,724 |
| 2024-08-19 | 4.49 | 4.56 | 4.48 | 4.52 | +0.67% | 38,669 | 17,477,125 |
| 2024-08-16 | 4.55 | 4.56 | 4.49 | 4.49 | -0.88% | 28,528 | 12,906,157 |
| 2024-08-15 | 4.52 | 4.55 | 4.48 | 4.53 | +0.22% | 32,997 | 14,924,982 |
| 2024-08-14 | 4.55 | 4.56 | 4.52 | 4.52 | -0.44% | 23,591 | 10,701,947 |
| 2024-08-13 | 4.56 | 4.56 | 4.51 | 4.54 | 0% | 30,640 | 13,888,865 |
| 2024-08-12 | 4.54 | 4.56 | 4.52 | 4.54 | +0.22% | 32,769 | 14,863,553 |
| 2024-08-09 | 4.56 | 4.58 | 4.52 | 4.53 | -0.22% | 25,471 | 11,585,050 |
| 2024-08-08 | 4.53 | 4.57 | 4.52 | 4.54 | 0% | 42,393 | 19,281,987 |
| 2024-08-07 | 4.58 | 4.59 | 4.54 | 4.54 | -1.09% | 33,514 | 15,267,694 |
| 2024-08-06 | 4.6 | 4.62 | 4.55 | 4.59 | +0.44% | 45,882 | 21,048,330 |
| 2024-08-05 | 4.63 | 4.66 | 4.54 | 4.57 | -1.51% | 47,893 | 22,063,939 |
| 2024-08-02 | 4.61 | 4.67 | 4.59 | 4.64 | +0.22% | 52,784 | 24,498,579 |
| 2024-08-01 | 4.64 | 4.67 | 4.61 | 4.63 | -0.22% | 51,425 | 23,798,987 |
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：