股票概览
4.29
+0.94%
+0.04
4.25
开盘价
4.34
最高价
4.24
最低价
158,748
成交量
数据更新至: 2024-08-30
技术指标
4.23
MA5 (5日均线)
4.25
MA10 (10日均线)
4.38
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 | 4.25 | 4.34 | 4.24 | 4.29 | +0.94% | 158,748 | 68,281,915 |
| 2024-08-29 | 4.19 | 4.27 | 4.17 | 4.25 | +1.43% | 116,876 | 49,501,985 |
| 2024-08-28 | 4.18 | 4.22 | 4.16 | 4.19 | +0.24% | 96,117 | 40,321,830 |
| 2024-08-27 | 4.2 | 4.26 | 4.17 | 4.18 | -0.95% | 125,120 | 52,669,841 |
| 2024-08-26 | 4.14 | 4.22 | 4.13 | 4.22 | +1.44% | 126,956 | 53,132,564 |
| 2024-08-23 | 4.2 | 4.24 | 4.15 | 4.16 | -0.95% | 146,685 | 61,268,747 |
| 2024-08-22 | 4.28 | 4.31 | 4.2 | 4.2 | -2.1% | 153,903 | 65,267,015 |
| 2024-08-21 | 4.31 | 4.33 | 4.27 | 4.29 | -0.69% | 104,120 | 44,724,177 |
| 2024-08-20 | 4.39 | 4.42 | 4.31 | 4.32 | -1.82% | 145,070 | 62,920,725 |
| 2024-08-19 | 4.38 | 4.44 | 4.38 | 4.4 | -0.23% | 98,579 | 43,528,648 |
| 2024-08-16 | 4.47 | 4.49 | 4.4 | 4.41 | -1.12% | 145,228 | 64,302,532 |
| 2024-08-15 | 4.43 | 4.49 | 4.41 | 4.46 | +0.68% | 121,825 | 54,312,014 |
| 2024-08-14 | 4.42 | 4.47 | 4.42 | 4.43 | -0.23% | 116,383 | 51,765,768 |
| 2024-08-13 | 4.46 | 4.47 | 4.4 | 4.44 | -0.45% | 181,947 | 80,588,597 |
| 2024-08-12 | 4.57 | 4.58 | 4.46 | 4.46 | -2.19% | 211,262 | 95,017,718 |
| 2024-08-09 | 4.6 | 4.64 | 4.56 | 4.56 | -0.65% | 146,113 | 67,117,262 |
| 2024-08-08 | 4.63 | 4.63 | 4.56 | 4.59 | -1.08% | 130,828 | 60,016,502 |
| 2024-08-07 | 4.66 | 4.68 | 4.62 | 4.64 | +0.22% | 169,927 | 79,006,776 |
| 2024-08-06 | 4.56 | 4.65 | 4.56 | 4.63 | +1.76% | 149,626 | 68,930,559 |
| 2024-08-05 | 4.62 | 4.66 | 4.54 | 4.55 | -1.73% | 185,668 | 85,458,288 |
| 2024-08-02 | 4.68 | 4.7 | 4.62 | 4.63 | -1.7% | 153,950 | 71,746,043 |
| 2024-08-01 | 4.74 | 4.79 | 4.7 | 4.71 | -0.84% | 165,883 | 78,649,333 |
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：