股票概览
4.5
+1.81%
+0.08
4.34
开盘价
4.86
最高价
4.28
最低价
493,991
成交量
数据更新至: 2024-08-30
技术指标
4.29
MA5 (5日均线)
4.00
MA10 (10日均线)
3.92
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 | 4.34 | 4.86 | 4.28 | 4.5 | +1.81% | 493,991 | 223,644,190 |
| 2024-08-29 | 4.26 | 4.55 | 4.25 | 4.42 | -3.7% | 463,885 | 203,193,060 |
| 2024-08-28 | 4.31 | 4.59 | 4.23 | 4.59 | +10.07% | 620,296 | 277,342,105 |
| 2024-08-27 | 3.74 | 4.17 | 3.66 | 4.17 | +10.03% | 171,410 | 67,577,296 |
| 2024-08-26 | 3.7 | 3.95 | 3.67 | 3.79 | +4.41% | 135,593 | 51,749,311 |
| 2024-08-23 | 3.66 | 3.68 | 3.56 | 3.63 | -0.27% | 47,040 | 17,039,307 |
| 2024-08-22 | 3.74 | 3.75 | 3.63 | 3.64 | -2.41% | 36,892 | 13,571,769 |
| 2024-08-21 | 3.68 | 3.77 | 3.68 | 3.73 | +0.27% | 35,464 | 13,232,283 |
| 2024-08-20 | 3.78 | 3.85 | 3.7 | 3.72 | -1.85% | 40,479 | 15,256,132 |
| 2024-08-19 | 3.79 | 3.85 | 3.74 | 3.79 | -0.79% | 47,721 | 18,113,106 |
| 2024-08-16 | 3.88 | 3.93 | 3.81 | 3.82 | -1.04% | 51,573 | 19,889,822 |
| 2024-08-15 | 3.83 | 3.9 | 3.77 | 3.86 | +1.31% | 57,675 | 22,188,507 |
| 2024-08-14 | 3.84 | 3.9 | 3.81 | 3.81 | -1.55% | 34,127 | 13,104,429 |
| 2024-08-13 | 3.85 | 3.9 | 3.75 | 3.87 | +1.57% | 43,949 | 16,822,217 |
| 2024-08-12 | 3.84 | 3.86 | 3.77 | 3.81 | -1.04% | 37,545 | 14,316,197 |
| 2024-08-09 | 3.9 | 3.94 | 3.83 | 3.85 | -1.03% | 48,221 | 18,689,564 |
| 2024-08-08 | 3.89 | 3.92 | 3.81 | 3.89 | 0% | 33,087 | 12,796,239 |
| 2024-08-07 | 3.87 | 3.93 | 3.84 | 3.89 | 0% | 55,011 | 21,354,067 |
| 2024-08-06 | 3.86 | 3.9 | 3.82 | 3.89 | +1.83% | 59,565 | 23,006,825 |
| 2024-08-05 | 3.9 | 3.95 | 3.81 | 3.82 | -1.8% | 57,059 | 22,113,349 |
| 2024-08-02 | 4.02 | 4.02 | 3.88 | 3.89 | -2.02% | 42,813 | 16,819,227 |
| 2024-08-01 | 3.98 | 4.04 | 3.94 | 3.97 | +0.76% | 57,669 | 22,953,791 |
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：