股票概览
3.96
+1.02%
+0.04
3.89
开盘价
4.01
最高价
3.88
最低价
76,219
成交量
数据更新至: 2024-08-30
技术指标
3.90
MA5 (5日均线)
3.91
MA10 (10日均线)
3.99
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 | 3.89 | 4.01 | 3.88 | 3.96 | +1.02% | 76,219 | 30,243,361 |
| 2024-08-29 | 3.9 | 3.96 | 3.83 | 3.92 | +0.77% | 56,639 | 22,130,009 |
| 2024-08-28 | 3.85 | 3.99 | 3.82 | 3.89 | +1.3% | 78,279 | 30,674,503 |
| 2024-08-27 | 3.92 | 3.95 | 3.83 | 3.84 | -1.54% | 44,145 | 17,086,369 |
| 2024-08-26 | 3.81 | 3.91 | 3.79 | 3.9 | +1.83% | 45,950 | 17,776,732 |
| 2024-08-23 | 3.87 | 3.88 | 3.77 | 3.83 | -0.78% | 52,248 | 19,936,220 |
| 2024-08-22 | 3.94 | 3.99 | 3.84 | 3.86 | -1.53% | 54,175 | 21,173,048 |
| 2024-08-21 | 3.95 | 3.98 | 3.9 | 3.92 | -1.26% | 46,148 | 18,133,555 |
| 2024-08-20 | 4.04 | 4.05 | 3.96 | 3.97 | -1.73% | 44,161 | 17,628,361 |
| 2024-08-19 | 4.07 | 4.09 | 4.02 | 4.04 | -0.25% | 44,109 | 17,860,810 |
| 2024-08-16 | 4.07 | 4.07 | 4.01 | 4.05 | +0.25% | 39,543 | 15,978,547 |
| 2024-08-15 | 4.02 | 4.08 | 4 | 4.04 | 0% | 44,724 | 18,094,486 |
| 2024-08-14 | 4.05 | 4.07 | 4.01 | 4.04 | -0.25% | 37,068 | 14,996,972 |
| 2024-08-13 | 4.05 | 4.07 | 3.99 | 4.05 | -0.49% | 47,745 | 19,252,571 |
| 2024-08-12 | 4.06 | 4.12 | 4.04 | 4.07 | +0.25% | 54,638 | 22,272,928 |
| 2024-08-09 | 4.12 | 4.13 | 4.05 | 4.06 | -0.98% | 48,177 | 19,665,336 |
| 2024-08-08 | 4.02 | 4.13 | 4.02 | 4.1 | +1.23% | 67,148 | 27,502,135 |
| 2024-08-07 | 4.09 | 4.12 | 4.04 | 4.05 | -1.46% | 68,444 | 27,894,180 |
| 2024-08-06 | 4 | 4.11 | 4 | 4.11 | +2.75% | 90,198 | 36,634,589 |
| 2024-08-05 | 4.01 | 4.15 | 3.98 | 4 | -1.23% | 133,061 | 54,167,289 |
| 2024-08-02 | 3.99 | 4.28 | 3.95 | 4.05 | +1.5% | 165,094 | 67,726,660 |
| 2024-08-01 | 3.91 | 4.07 | 3.9 | 3.99 | +1.27% | 82,003 | 32,792,180 |
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：