股票概览
4.09
+0.25%
+0.01
4.11
开盘价
4.14
最高价
4.07
最低价
28,122
成交量
数据更新至: 2024-08-30
技术指标
4.07
MA5 (5日均线)
4.09
MA10 (10日均线)
4.12
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 | 4.11 | 4.14 | 4.07 | 4.09 | +0.25% | 28,122 | 11,549,650 |
| 2024-08-29 | 4.04 | 4.1 | 4.01 | 4.08 | +1.24% | 18,448 | 7,509,663 |
| 2024-08-28 | 4.07 | 4.08 | 4.01 | 4.03 | -0.98% | 23,615 | 9,540,354 |
| 2024-08-27 | 4.07 | 4.11 | 4.05 | 4.07 | -0.73% | 15,820 | 6,445,826 |
| 2024-08-26 | 4.08 | 4.1 | 4.05 | 4.1 | +0.99% | 18,596 | 7,588,358 |
| 2024-08-23 | 4.06 | 4.11 | 4.04 | 4.06 | -0.73% | 19,880 | 8,067,051 |
| 2024-08-22 | 4.11 | 4.14 | 4.09 | 4.09 | -0.73% | 19,512 | 8,013,727 |
| 2024-08-21 | 4.13 | 4.15 | 4.1 | 4.12 | -0.24% | 15,755 | 6,497,960 |
| 2024-08-20 | 4.17 | 4.2 | 4.11 | 4.13 | -0.72% | 27,448 | 11,346,769 |
| 2024-08-19 | 4.13 | 4.17 | 4.11 | 4.16 | +0.73% | 13,376 | 5,556,094 |
| 2024-08-16 | 4.19 | 4.19 | 4.13 | 4.13 | -0.96% | 14,309 | 5,933,150 |
| 2024-08-15 | 4.18 | 4.2 | 4.16 | 4.17 | -0.24% | 16,272 | 6,803,771 |
| 2024-08-14 | 4.19 | 4.22 | 4.17 | 4.18 | -0.48% | 14,905 | 6,250,493 |
| 2024-08-13 | 4.16 | 4.2 | 4.13 | 4.2 | +0.96% | 20,750 | 8,671,358 |
| 2024-08-12 | 4.19 | 4.2 | 4.14 | 4.16 | -0.48% | 14,914 | 6,206,779 |
| 2024-08-09 | 4.15 | 4.2 | 4.14 | 4.18 | +0.72% | 24,842 | 10,378,066 |
| 2024-08-08 | 4.11 | 4.16 | 4.08 | 4.15 | +0.24% | 17,077 | 7,044,038 |
| 2024-08-07 | 4.18 | 4.18 | 4.09 | 4.14 | -0.48% | 17,953 | 7,442,651 |
| 2024-08-06 | 4.1 | 4.16 | 4.08 | 4.16 | +2.21% | 28,374 | 11,716,952 |
| 2024-08-05 | 4.14 | 4.19 | 4.06 | 4.07 | -2.4% | 53,613 | 22,056,985 |
| 2024-08-02 | 4.19 | 4.22 | 4.15 | 4.17 | -0.48% | 20,313 | 8,505,588 |
| 2024-08-01 | 4.22 | 4.25 | 4.18 | 4.19 | -0.95% | 31,606 | 13,284,668 |
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：