股票概览
4.29
-0.23%
-0.01
4.21
开盘价
4.4
最高价
4.15
最低价
419,573
成交量
数据更新至: 2024-08-30
技术指标
4.27
MA5 (5日均线)
4.23
MA10 (10日均线)
4.00
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 | 4.21 | 4.4 | 4.15 | 4.29 | -0.23% | 419,573 | 180,465,528 |
| 2024-08-29 | 4.2 | 4.48 | 4.05 | 4.3 | +2.14% | 466,981 | 197,547,356 |
| 2024-08-28 | 4.22 | 4.35 | 4 | 4.21 | -1.41% | 453,912 | 190,228,265 |
| 2024-08-27 | 4.09 | 4.64 | 4.05 | 4.27 | +0.23% | 601,398 | 260,210,783 |
| 2024-08-26 | 4.11 | 4.31 | 4.02 | 4.26 | +1.91% | 603,367 | 250,061,705 |
| 2024-08-23 | 3.93 | 4.4 | 3.93 | 4.18 | -4.13% | 683,810 | 283,216,632 |
| 2024-08-22 | 5.01 | 5.01 | 4.32 | 4.36 | -4.18% | 737,074 | 356,195,098 |
| 2024-08-21 | 4.55 | 4.55 | 4.55 | 4.55 | +9.9% | 207,901 | 94,594,960 |
| 2024-08-20 | 3.78 | 4.14 | 3.66 | 4.14 | +10.11% | 123,931 | 48,511,771 |
| 2024-08-19 | 3.75 | 3.8 | 3.71 | 3.76 | 0% | 41,045 | 15,456,616 |
| 2024-08-16 | 3.82 | 3.85 | 3.75 | 3.76 | -1.57% | 40,047 | 15,211,839 |
| 2024-08-15 | 3.76 | 3.83 | 3.7 | 3.82 | +2.69% | 53,610 | 20,295,483 |
| 2024-08-14 | 3.72 | 3.75 | 3.7 | 3.72 | -0.27% | 33,582 | 12,510,519 |
| 2024-08-13 | 3.68 | 3.73 | 3.65 | 3.73 | +1.36% | 32,974 | 12,182,360 |
| 2024-08-12 | 3.74 | 3.75 | 3.67 | 3.68 | -2.13% | 36,795 | 13,631,488 |
| 2024-08-09 | 3.8 | 3.83 | 3.76 | 3.76 | -0.79% | 30,848 | 11,675,292 |
| 2024-08-08 | 3.83 | 3.83 | 3.73 | 3.79 | -1.04% | 37,917 | 14,298,718 |
| 2024-08-07 | 3.82 | 3.84 | 3.76 | 3.83 | +0.79% | 33,555 | 12,787,251 |
| 2024-08-06 | 3.75 | 3.81 | 3.71 | 3.8 | +1.6% | 46,000 | 17,324,924 |
| 2024-08-05 | 3.87 | 3.89 | 3.73 | 3.74 | -3.11% | 54,439 | 20,721,335 |
| 2024-08-02 | 3.91 | 3.94 | 3.85 | 3.86 | -2.03% | 50,567 | 19,673,175 |
| 2024-08-01 | 3.88 | 3.96 | 3.88 | 3.94 | +0.77% | 72,906 | 28,642,519 |
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：