股票概览
4.38
+2.58%
+0.11
4.24
开盘价
4.44
最高价
4.24
最低价
241,744
成交量
数据更新至: 2024-08-30
技术指标
4.37
MA5 (5日均线)
4.46
MA10 (10日均线)
4.71
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 | 4.24 | 4.44 | 4.24 | 4.38 | +2.58% | 241,744 | 105,773,665 |
| 2024-08-29 | 4.21 | 4.31 | 4.19 | 4.27 | +0.71% | 156,720 | 66,760,459 |
| 2024-08-28 | 4.28 | 4.35 | 4.22 | 4.24 | -2.53% | 204,522 | 87,429,372 |
| 2024-08-27 | 4.46 | 4.5 | 4.32 | 4.35 | -5.43% | 294,840 | 129,211,552 |
| 2024-08-26 | 4.41 | 4.72 | 4.34 | 4.6 | +4.07% | 316,827 | 142,302,836 |
| 2024-08-23 | 4.42 | 4.52 | 4.4 | 4.42 | -0.9% | 215,162 | 95,862,235 |
| 2024-08-22 | 4.56 | 4.58 | 4.43 | 4.46 | -3.25% | 229,969 | 103,455,934 |
| 2024-08-21 | 4.55 | 4.64 | 4.48 | 4.61 | +0.66% | 262,260 | 119,826,162 |
| 2024-08-20 | 4.74 | 4.75 | 4.55 | 4.58 | -2.55% | 299,380 | 137,989,441 |
| 2024-08-19 | 4.74 | 4.86 | 4.69 | 4.7 | -2.08% | 318,152 | 151,412,724 |
| 2024-08-16 | 4.97 | 5.01 | 4.8 | 4.8 | -5.51% | 529,080 | 259,140,160 |
| 2024-08-15 | 4.9 | 5.12 | 4.77 | 5.08 | +3.25% | 661,138 | 328,783,473 |
| 2024-08-14 | 4.96 | 5.15 | 4.91 | 4.92 | -2.77% | 599,640 | 301,590,557 |
| 2024-08-13 | 4.76 | 5.13 | 4.74 | 5.06 | +4.76% | 664,088 | 327,854,700 |
| 2024-08-12 | 4.78 | 5 | 4.64 | 4.83 | +0.63% | 483,624 | 232,939,834 |
| 2024-08-09 | 4.78 | 4.98 | 4.75 | 4.8 | +0.84% | 419,831 | 203,950,918 |
| 2024-08-08 | 4.96 | 5.02 | 4.74 | 4.76 | -6.3% | 631,031 | 305,393,286 |
| 2024-08-07 | 4.95 | 5.3 | 4.9 | 5.08 | +1.6% | 662,320 | 339,050,713 |
| 2024-08-06 | 5.2 | 5.3 | 4.91 | 5 | -4.4% | 669,414 | 335,427,508 |
| 2024-08-05 | 5.42 | 5.54 | 5.08 | 5.23 | -7.27% | 943,479 | 504,113,270 |
| 2024-08-02 | 5.75 | 6.1 | 5.47 | 5.64 | -3.75% | 1,452,361 | 835,572,962 |
| 2024-08-01 | 5.17 | 5.86 | 5.14 | 5.86 | +9.94% | 1,096,278 | 608,263,042 |
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：