股票概览
4.2
+1.94%
+0.08
4.12
开盘价
4.26
最高价
4.09
最低价
51,322
成交量
数据更新至: 2024-08-30
技术指标
4.10
MA5 (5日均线)
4.09
MA10 (10日均线)
4.19
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 | 4.12 | 4.26 | 4.09 | 4.2 | +1.94% | 51,322 | 21,482,374 |
| 2024-08-29 | 4.09 | 4.14 | 4.02 | 4.12 | +0.73% | 27,902 | 11,412,141 |
| 2024-08-28 | 4 | 4.13 | 3.98 | 4.09 | +1.74% | 37,152 | 15,146,254 |
| 2024-08-27 | 4.07 | 4.09 | 3.99 | 4.02 | -1.23% | 28,456 | 11,463,525 |
| 2024-08-26 | 4.02 | 4.12 | 3.96 | 4.07 | +2.78% | 37,739 | 15,302,474 |
| 2024-08-23 | 4.03 | 4.03 | 3.92 | 3.96 | -1.74% | 41,444 | 16,434,725 |
| 2024-08-22 | 4.1 | 4.11 | 4.02 | 4.03 | -1.47% | 24,528 | 9,957,895 |
| 2024-08-21 | 4.1 | 4.14 | 4.07 | 4.09 | -0.73% | 28,471 | 11,671,838 |
| 2024-08-20 | 4.22 | 4.22 | 4.1 | 4.12 | -1.67% | 36,260 | 15,042,764 |
| 2024-08-19 | 4.18 | 4.27 | 4.15 | 4.19 | 0% | 37,554 | 15,814,229 |
| 2024-08-16 | 4.28 | 4.29 | 4.18 | 4.19 | -2.1% | 46,302 | 19,495,350 |
| 2024-08-15 | 4.23 | 4.3 | 4.17 | 4.28 | +0.71% | 45,791 | 19,459,564 |
| 2024-08-14 | 4.3 | 4.32 | 4.23 | 4.25 | -1.16% | 31,130 | 13,264,908 |
| 2024-08-13 | 4.27 | 4.31 | 4.15 | 4.3 | +0.47% | 46,377 | 19,711,457 |
| 2024-08-12 | 4.32 | 4.4 | 4.26 | 4.28 | -0.93% | 58,209 | 25,184,046 |
| 2024-08-09 | 4.4 | 4.45 | 4.32 | 4.32 | -2.26% | 61,021 | 26,640,980 |
| 2024-08-08 | 4.36 | 4.47 | 4.25 | 4.42 | +1.61% | 71,382 | 31,223,434 |
| 2024-08-07 | 4.29 | 4.36 | 4.26 | 4.35 | +1.16% | 63,415 | 27,376,037 |
| 2024-08-06 | 4.26 | 4.31 | 4.22 | 4.3 | +2.63% | 60,726 | 25,906,657 |
| 2024-08-05 | 4.31 | 4.39 | 4.19 | 4.19 | -2.33% | 80,995 | 34,829,349 |
| 2024-08-02 | 4.28 | 4.36 | 4.27 | 4.29 | -0.69% | 66,985 | 28,885,464 |
| 2024-08-01 | 4.35 | 4.38 | 4.3 | 4.32 | -0.69% | 59,932 | 25,974,050 |
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：