股票概览
4.21
+0.48%
+0.02
4.19
开盘价
4.26
最高价
4.18
最低价
270,641
成交量
数据更新至: 2024-08-30
技术指标
4.13
MA5 (5日均线)
4.14
MA10 (10日均线)
4.26
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 | 4.19 | 4.26 | 4.18 | 4.21 | +0.48% | 270,641 | 114,380,919 |
| 2024-08-29 | 4.11 | 4.21 | 4.1 | 4.19 | +1.7% | 224,261 | 93,523,191 |
| 2024-08-28 | 4.02 | 4.15 | 4.02 | 4.12 | +1.98% | 199,917 | 81,993,232 |
| 2024-08-27 | 4.08 | 4.09 | 4.02 | 4.04 | -0.98% | 135,675 | 54,932,310 |
| 2024-08-26 | 4 | 4.08 | 3.99 | 4.08 | +2% | 189,906 | 76,931,403 |
| 2024-08-23 | 4.02 | 4.04 | 3.98 | 4 | -0.74% | 164,750 | 65,977,263 |
| 2024-08-22 | 4.1 | 4.12 | 4.02 | 4.03 | -1.71% | 234,782 | 95,254,353 |
| 2024-08-21 | 4.22 | 4.23 | 4.1 | 4.1 | -3.3% | 292,206 | 121,408,785 |
| 2024-08-20 | 4.35 | 4.36 | 4.22 | 4.24 | -2.53% | 255,256 | 109,046,704 |
| 2024-08-19 | 4.36 | 4.39 | 4.34 | 4.35 | -0.46% | 115,210 | 50,304,004 |
| 2024-08-16 | 4.4 | 4.42 | 4.34 | 4.37 | -0.91% | 173,550 | 75,902,821 |
| 2024-08-15 | 4.35 | 4.41 | 4.33 | 4.41 | +1.15% | 216,885 | 95,194,607 |
| 2024-08-14 | 4.38 | 4.4 | 4.35 | 4.36 | -0.46% | 126,125 | 55,199,584 |
| 2024-08-13 | 4.38 | 4.4 | 4.33 | 4.38 | -0.45% | 159,345 | 69,514,098 |
| 2024-08-12 | 4.44 | 4.46 | 4.38 | 4.4 | +1.15% | 227,918 | 100,482,371 |
| 2024-08-09 | 4.38 | 4.41 | 4.34 | 4.35 | -0.68% | 136,542 | 59,669,264 |
| 2024-08-08 | 4.37 | 4.38 | 4.33 | 4.38 | +0.23% | 140,506 | 61,243,945 |
| 2024-08-07 | 4.38 | 4.4 | 4.35 | 4.37 | -0.23% | 122,205 | 53,483,459 |
| 2024-08-06 | 4.35 | 4.41 | 4.34 | 4.38 | +0.92% | 167,782 | 73,396,750 |
| 2024-08-05 | 4.41 | 4.46 | 4.33 | 4.34 | -1.59% | 219,146 | 96,373,242 |
| 2024-08-02 | 4.42 | 4.47 | 4.4 | 4.41 | -0.9% | 176,542 | 78,376,097 |
| 2024-08-01 | 4.44 | 4.48 | 4.43 | 4.45 | 0% | 221,956 | 98,952,346 |
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：