股票概览
4.37
+2.82%
+0.12
4.24
开盘价
4.43
最高价
4.19
最低价
45,992
成交量
数据更新至: 2024-08-30
技术指标
4.28
MA5 (5日均线)
4.27
MA10 (10日均线)
4.36
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 | 4.24 | 4.43 | 4.19 | 4.37 | +2.82% | 45,992 | 19,970,574 |
| 2024-08-29 | 4.25 | 4.28 | 4.15 | 4.25 | -0.7% | 44,464 | 18,758,431 |
| 2024-08-28 | 4.26 | 4.32 | 4.19 | 4.28 | +0.94% | 33,759 | 14,404,436 |
| 2024-08-27 | 4.26 | 4.32 | 4.21 | 4.24 | -0.24% | 23,918 | 10,185,305 |
| 2024-08-26 | 4.16 | 4.29 | 4.14 | 4.25 | +2.16% | 30,061 | 12,724,597 |
| 2024-08-23 | 4.15 | 4.24 | 4.14 | 4.16 | -0.24% | 22,423 | 9,362,088 |
| 2024-08-22 | 4.3 | 4.3 | 4.17 | 4.17 | -2.34% | 33,948 | 14,318,343 |
| 2024-08-21 | 4.3 | 4.35 | 4.26 | 4.27 | -1.16% | 21,534 | 9,237,053 |
| 2024-08-20 | 4.36 | 4.39 | 4.3 | 4.32 | -1.59% | 27,504 | 11,920,158 |
| 2024-08-19 | 4.37 | 4.42 | 4.35 | 4.39 | +0.46% | 27,062 | 11,891,952 |
| 2024-08-16 | 4.46 | 4.46 | 4.36 | 4.37 | -1.8% | 30,928 | 13,602,377 |
| 2024-08-15 | 4.39 | 4.5 | 4.35 | 4.45 | +1.14% | 31,746 | 14,133,539 |
| 2024-08-14 | 4.51 | 4.51 | 4.38 | 4.4 | -2.65% | 34,001 | 15,067,250 |
| 2024-08-13 | 4.47 | 4.52 | 4.41 | 4.52 | +1.12% | 22,946 | 10,264,208 |
| 2024-08-12 | 4.52 | 4.54 | 4.47 | 4.47 | -0.67% | 23,692 | 10,669,524 |
| 2024-08-09 | 4.54 | 4.6 | 4.5 | 4.5 | -0.66% | 30,459 | 13,856,343 |
| 2024-08-08 | 4.43 | 4.55 | 4.43 | 4.53 | +1.8% | 40,411 | 18,211,724 |
| 2024-08-07 | 4.47 | 4.48 | 4.38 | 4.45 | -0.22% | 29,542 | 13,091,276 |
| 2024-08-06 | 4.37 | 4.48 | 4.37 | 4.46 | +2.06% | 31,678 | 14,045,447 |
| 2024-08-05 | 4.43 | 4.51 | 4.36 | 4.37 | -1.35% | 41,466 | 18,364,049 |
| 2024-08-02 | 4.42 | 4.53 | 4.38 | 4.43 | 0% | 48,197 | 21,503,092 |
| 2024-08-01 | 4.54 | 4.56 | 4.41 | 4.43 | -2.21% | 40,702 | 18,140,305 |
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：