股票概览
4.04
+1.25%
+0.05
3.99
开盘价
4.08
最高价
3.98
最低价
97,734
成交量
数据更新至: 2024-08-30
技术指标
3.97
MA5 (5日均线)
3.98
MA10 (10日均线)
4.08
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 | 3.99 | 4.08 | 3.98 | 4.04 | +1.25% | 97,734 | 39,492,425 |
| 2024-08-29 | 3.95 | 4 | 3.93 | 3.99 | +0.76% | 62,496 | 24,866,031 |
| 2024-08-28 | 3.92 | 3.98 | 3.92 | 3.96 | +1.02% | 71,366 | 28,210,752 |
| 2024-08-27 | 3.95 | 3.96 | 3.9 | 3.92 | -1.01% | 47,310 | 18,572,635 |
| 2024-08-26 | 3.93 | 3.99 | 3.93 | 3.96 | +0.76% | 65,280 | 25,826,313 |
| 2024-08-23 | 3.96 | 3.98 | 3.9 | 3.93 | -1.01% | 75,818 | 29,811,163 |
| 2024-08-22 | 3.98 | 4.01 | 3.95 | 3.97 | 0% | 61,249 | 24,349,380 |
| 2024-08-21 | 4.01 | 4.02 | 3.96 | 3.97 | -1% | 56,729 | 22,637,944 |
| 2024-08-20 | 4.08 | 4.08 | 4 | 4.01 | -1.72% | 79,970 | 32,230,453 |
| 2024-08-19 | 4.06 | 4.1 | 4.05 | 4.08 | +0.25% | 76,920 | 31,385,727 |
| 2024-08-16 | 4.14 | 4.15 | 4.05 | 4.07 | -1.93% | 171,068 | 69,853,835 |
| 2024-08-15 | 4.15 | 4.2 | 4.13 | 4.15 | -0.24% | 146,966 | 61,116,745 |
| 2024-08-14 | 4.2 | 4.21 | 4.16 | 4.16 | -0.95% | 63,050 | 26,383,414 |
| 2024-08-13 | 4.17 | 4.23 | 4.14 | 4.2 | +0.48% | 106,143 | 44,431,575 |
| 2024-08-12 | 4.22 | 4.26 | 4.17 | 4.18 | 0% | 76,044 | 32,008,331 |
| 2024-08-09 | 4.24 | 4.25 | 4.17 | 4.18 | -1.18% | 73,104 | 30,677,764 |
| 2024-08-08 | 4.21 | 4.26 | 4.17 | 4.23 | +0.71% | 94,333 | 39,714,115 |
| 2024-08-07 | 4.22 | 4.25 | 4.18 | 4.2 | -0.47% | 94,292 | 39,742,532 |
| 2024-08-06 | 4.19 | 4.23 | 4.17 | 4.22 | +1.44% | 98,871 | 41,530,869 |
| 2024-08-05 | 4.23 | 4.28 | 4.16 | 4.16 | -1.42% | 104,003 | 43,790,073 |
| 2024-08-02 | 4.21 | 4.26 | 4.2 | 4.22 | -0.47% | 71,643 | 30,340,955 |
| 2024-08-01 | 4.28 | 4.31 | 4.22 | 4.24 | -0.7% | 96,985 | 41,247,151 |
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：