股票概览
4.22
+0.48%
+0.02
4.18
开盘价
4.27
最高价
4.15
最低价
429,957
成交量
数据更新至: 2024-08-30
技术指标
4.27
MA5 (5日均线)
4.39
MA10 (10日均线)
4.48
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 | 4.18 | 4.27 | 4.15 | 4.22 | +0.48% | 429,957 | 181,757,337 |
| 2024-08-29 | 4.12 | 4.21 | 4.1 | 4.2 | +1.45% | 307,908 | 128,491,035 |
| 2024-08-28 | 4.22 | 4.28 | 4.13 | 4.14 | -2.36% | 437,388 | 183,595,045 |
| 2024-08-27 | 4.44 | 4.44 | 4.21 | 4.24 | -6.61% | 618,338 | 263,339,768 |
| 2024-08-26 | 4.47 | 4.54 | 4.46 | 4.54 | +1.79% | 192,548 | 86,788,186 |
| 2024-08-23 | 4.43 | 4.48 | 4.41 | 4.46 | +0.22% | 128,747 | 57,295,634 |
| 2024-08-22 | 4.5 | 4.52 | 4.44 | 4.45 | -1.33% | 133,790 | 59,812,824 |
| 2024-08-21 | 4.5 | 4.53 | 4.47 | 4.51 | +0.22% | 124,792 | 56,202,225 |
| 2024-08-20 | 4.58 | 4.6 | 4.49 | 4.5 | -1.96% | 217,958 | 98,562,821 |
| 2024-08-19 | 4.5 | 4.63 | 4.5 | 4.59 | +1.55% | 216,335 | 99,357,631 |
| 2024-08-16 | 4.62 | 4.62 | 4.52 | 4.52 | -0.88% | 154,809 | 70,589,395 |
| 2024-08-15 | 4.51 | 4.6 | 4.48 | 4.56 | +0.88% | 194,892 | 88,594,858 |
| 2024-08-14 | 4.6 | 4.61 | 4.52 | 4.52 | -1.74% | 143,163 | 65,122,693 |
| 2024-08-13 | 4.6 | 4.63 | 4.55 | 4.6 | +0.66% | 142,476 | 65,339,249 |
| 2024-08-12 | 4.61 | 4.62 | 4.56 | 4.57 | -0.87% | 137,055 | 62,829,962 |
| 2024-08-09 | 4.65 | 4.7 | 4.6 | 4.61 | +0.44% | 211,948 | 98,512,224 |
| 2024-08-08 | 4.61 | 4.62 | 4.54 | 4.59 | -0.43% | 181,518 | 83,185,740 |
| 2024-08-07 | 4.6 | 4.66 | 4.57 | 4.61 | -0.22% | 163,681 | 75,647,836 |
| 2024-08-06 | 4.65 | 4.67 | 4.56 | 4.62 | +0.65% | 190,145 | 87,627,083 |
| 2024-08-05 | 4.68 | 4.76 | 4.59 | 4.59 | -3.16% | 276,124 | 128,902,850 |
| 2024-08-02 | 4.74 | 4.78 | 4.71 | 4.74 | -0.84% | 178,634 | 84,823,901 |
| 2024-08-01 | 4.79 | 4.86 | 4.74 | 4.78 | 0% | 293,796 | 140,938,083 |
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：