股票概览
4.12
+2.74%
+0.11
4.01
开盘价
4.17
最高价
4
最低价
368,938
成交量
数据更新至: 2024-08-30
技术指标
4.10
MA5 (5日均线)
4.26
MA10 (10日均线)
4.41
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 | 4.01 | 4.17 | 4 | 4.12 | +2.74% | 368,938 | 151,647,963 |
| 2024-08-29 | 4.05 | 4.08 | 4 | 4.01 | -1.23% | 436,641 | 175,795,200 |
| 2024-08-28 | 4.09 | 4.13 | 4.04 | 4.06 | -0.98% | 288,910 | 118,063,813 |
| 2024-08-27 | 4.2 | 4.21 | 4.09 | 4.1 | -2.61% | 354,177 | 146,187,555 |
| 2024-08-26 | 4.25 | 4.34 | 4.18 | 4.21 | -3% | 365,296 | 154,441,599 |
| 2024-08-23 | 4.36 | 4.4 | 4.32 | 4.34 | -0.69% | 140,796 | 61,276,264 |
| 2024-08-22 | 4.37 | 4.41 | 4.36 | 4.37 | 0% | 130,787 | 57,271,153 |
| 2024-08-21 | 4.44 | 4.46 | 4.36 | 4.37 | -1.8% | 160,883 | 70,615,022 |
| 2024-08-20 | 4.56 | 4.57 | 4.44 | 4.45 | -2.41% | 243,785 | 109,155,136 |
| 2024-08-19 | 4.49 | 4.59 | 4.49 | 4.56 | +1.33% | 150,563 | 68,554,240 |
| 2024-08-16 | 4.56 | 4.56 | 4.49 | 4.5 | -0.88% | 153,241 | 69,170,454 |
| 2024-08-15 | 4.52 | 4.58 | 4.49 | 4.54 | +0.67% | 139,289 | 63,317,098 |
| 2024-08-14 | 4.51 | 4.55 | 4.49 | 4.51 | -0.22% | 104,624 | 47,317,314 |
| 2024-08-13 | 4.51 | 4.55 | 4.48 | 4.52 | 0% | 127,086 | 57,346,981 |
| 2024-08-12 | 4.58 | 4.6 | 4.5 | 4.52 | -1.09% | 152,140 | 69,077,911 |
| 2024-08-09 | 4.62 | 4.64 | 4.57 | 4.57 | -0.65% | 140,684 | 64,722,385 |
| 2024-08-08 | 4.61 | 4.63 | 4.57 | 4.6 | -0.22% | 146,283 | 67,203,511 |
| 2024-08-07 | 4.59 | 4.67 | 4.57 | 4.61 | +0.66% | 236,017 | 109,123,534 |
| 2024-08-06 | 4.6 | 4.65 | 4.53 | 4.58 | +0.44% | 220,190 | 100,999,651 |
| 2024-08-05 | 4.61 | 4.67 | 4.55 | 4.56 | -1.51% | 214,169 | 98,788,811 |
| 2024-08-02 | 4.63 | 4.68 | 4.61 | 4.63 | -0.64% | 134,716 | 62,505,298 |
| 2024-08-01 | 4.73 | 4.77 | 4.64 | 4.66 | -1.89% | 259,148 | 121,576,422 |
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：