股票概览
4.11
+1.48%
+0.06
4.1
开盘价
4.14
最高价
4.05
最低价
88,151
成交量
数据更新至: 2024-08-30
技术指标
4.04
MA5 (5日均线)
4.03
MA10 (10日均线)
4.10
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 | 4.1 | 4.14 | 4.05 | 4.11 | +1.48% | 88,151 | 36,090,482 |
| 2024-08-29 | 4.03 | 4.07 | 3.98 | 4.05 | +0.5% | 49,503 | 19,949,511 |
| 2024-08-28 | 3.99 | 4.08 | 3.97 | 4.03 | +1% | 43,564 | 17,535,997 |
| 2024-08-27 | 4.03 | 4.06 | 3.97 | 3.99 | -0.99% | 49,672 | 19,928,562 |
| 2024-08-26 | 3.95 | 4.03 | 3.9 | 4.03 | +2.03% | 50,711 | 20,200,621 |
| 2024-08-23 | 3.98 | 3.99 | 3.9 | 3.95 | -0.75% | 51,912 | 20,444,867 |
| 2024-08-22 | 4.03 | 4.05 | 3.98 | 3.98 | -1.24% | 37,454 | 15,047,453 |
| 2024-08-21 | 4.04 | 4.07 | 4.02 | 4.03 | 0% | 34,744 | 14,032,296 |
| 2024-08-20 | 4.08 | 4.11 | 4.01 | 4.03 | -1.71% | 54,619 | 22,111,822 |
| 2024-08-19 | 4.08 | 4.15 | 4.05 | 4.1 | +0.49% | 49,193 | 20,134,070 |
| 2024-08-16 | 4.16 | 4.17 | 4.07 | 4.08 | -1.69% | 63,858 | 26,289,163 |
| 2024-08-15 | 4.14 | 4.17 | 4.09 | 4.15 | +0.48% | 53,423 | 22,131,774 |
| 2024-08-14 | 4.15 | 4.17 | 4.12 | 4.13 | -0.48% | 32,631 | 13,522,383 |
| 2024-08-13 | 4.11 | 4.16 | 4.06 | 4.15 | +0.24% | 50,606 | 20,825,597 |
| 2024-08-12 | 4.18 | 4.19 | 4.13 | 4.14 | -1.19% | 59,024 | 24,503,162 |
| 2024-08-09 | 4.2 | 4.24 | 4.17 | 4.19 | -0.48% | 63,509 | 26,720,752 |
| 2024-08-08 | 4.18 | 4.22 | 4.14 | 4.21 | +0.24% | 60,031 | 25,149,614 |
| 2024-08-07 | 4.18 | 4.22 | 4.16 | 4.2 | +0.48% | 63,320 | 26,547,009 |
| 2024-08-06 | 4.19 | 4.21 | 4.13 | 4.18 | -0.24% | 95,133 | 39,607,478 |
| 2024-08-05 | 4.17 | 4.28 | 4.14 | 4.19 | 0% | 139,993 | 58,936,816 |
| 2024-08-02 | 4.22 | 4.27 | 4.19 | 4.19 | -1.18% | 107,615 | 45,540,109 |
| 2024-08-01 | 4.22 | 4.29 | 4.2 | 4.24 | -0.93% | 145,066 | 61,511,877 |
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：