股票概览
4.45
+1.14%
+0.05
4.36
开盘价
4.52
最高价
4.36
最低价
386,373
成交量
数据更新至: 2024-08-30
技术指标
4.40
MA5 (5日均线)
4.36
MA10 (10日均线)
4.23
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 | 4.36 | 4.52 | 4.36 | 4.45 | +1.14% | 386,373 | 172,099,271 |
| 2024-08-29 | 4.25 | 4.59 | 4.24 | 4.4 | +2.56% | 368,248 | 161,618,139 |
| 2024-08-28 | 4.32 | 4.47 | 4.22 | 4.29 | -0.92% | 297,195 | 127,841,212 |
| 2024-08-27 | 4.53 | 4.53 | 4.31 | 4.33 | -4.63% | 365,361 | 159,876,928 |
| 2024-08-26 | 4.41 | 4.68 | 4.41 | 4.54 | +1.11% | 525,951 | 239,019,497 |
| 2024-08-23 | 4.56 | 4.63 | 4.39 | 4.49 | -3.02% | 696,912 | 312,313,684 |
| 2024-08-22 | 4.28 | 4.63 | 4.2 | 4.63 | +9.98% | 722,209 | 324,086,988 |
| 2024-08-21 | 4.12 | 4.24 | 4.04 | 4.21 | +1.94% | 204,642 | 85,434,031 |
| 2024-08-20 | 4.13 | 4.28 | 4.11 | 4.13 | -0.96% | 142,288 | 59,531,710 |
| 2024-08-19 | 4.13 | 4.2 | 4.08 | 4.17 | +1.21% | 86,100 | 35,742,296 |
| 2024-08-16 | 4.19 | 4.22 | 4.1 | 4.12 | -1.44% | 94,849 | 39,358,659 |
| 2024-08-15 | 4.05 | 4.19 | 4.04 | 4.18 | +2.45% | 129,164 | 53,376,220 |
| 2024-08-14 | 4.11 | 4.18 | 4.08 | 4.08 | -1.69% | 85,751 | 35,241,366 |
| 2024-08-13 | 4.04 | 4.15 | 3.96 | 4.15 | +2.22% | 109,200 | 44,452,676 |
| 2024-08-12 | 4.09 | 4.12 | 4.03 | 4.06 | +0.5% | 89,805 | 36,504,514 |
| 2024-08-09 | 4.1 | 4.12 | 4.04 | 4.04 | -1.46% | 62,041 | 25,277,853 |
| 2024-08-08 | 4.08 | 4.12 | 4.03 | 4.1 | +0.24% | 72,186 | 29,444,879 |
| 2024-08-07 | 4.1 | 4.12 | 4.04 | 4.09 | -0.49% | 69,036 | 28,222,516 |
| 2024-08-06 | 4.07 | 4.12 | 4.06 | 4.11 | +0.98% | 84,565 | 34,572,819 |
| 2024-08-05 | 4.08 | 4.21 | 4.05 | 4.07 | -2.16% | 112,751 | 46,718,159 |
| 2024-08-02 | 4.15 | 4.23 | 4.14 | 4.16 | -0.72% | 83,551 | 35,002,464 |
| 2024-08-01 | 4.14 | 4.22 | 4.13 | 4.19 | +0.24% | 89,672 | 37,485,816 |
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：