股票概览
4.24
-0.24%
-0.01
4.21
开盘价
4.31
最高价
4.17
最低价
43,666
成交量
数据更新至: 2024-08-30
技术指标
4.27
MA5 (5日均线)
4.14
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 | 4.21 | 4.31 | 4.17 | 4.24 | -0.24% | 43,666 | 18,513,535 |
| 2024-08-29 | 4.13 | 4.38 | 4.02 | 4.25 | +1.92% | 52,462 | 22,025,399 |
| 2024-08-28 | 4.26 | 4.58 | 4.14 | 4.17 | -3.02% | 68,498 | 30,017,119 |
| 2024-08-27 | 4.18 | 4.35 | 4.13 | 4.3 | -2.27% | 65,617 | 27,623,498 |
| 2024-08-26 | 4.1 | 4.54 | 4.1 | 4.4 | +6.02% | 68,132 | 29,755,412 |
| 2024-08-23 | 4.07 | 4.27 | 3.91 | 4.15 | +2.72% | 52,214 | 21,439,070 |
| 2024-08-22 | 3.99 | 4.18 | 3.97 | 4.04 | +1.25% | 47,459 | 19,425,164 |
| 2024-08-21 | 3.88 | 4.04 | 3.82 | 3.99 | +1.53% | 38,626 | 15,107,240 |
| 2024-08-20 | 3.97 | 4.03 | 3.91 | 3.93 | -0.51% | 23,806 | 9,455,601 |
| 2024-08-19 | 3.96 | 4.01 | 3.94 | 3.95 | -1.5% | 24,811 | 9,845,538 |
| 2024-08-16 | 4.1 | 4.12 | 3.96 | 4.01 | -3.14% | 52,571 | 21,148,317 |
| 2024-08-15 | 3.98 | 4.19 | 3.91 | 4.14 | +4.02% | 55,589 | 22,774,203 |
| 2024-08-14 | 4.08 | 4.23 | 3.97 | 3.98 | -1.97% | 45,591 | 18,665,402 |
| 2024-08-13 | 3.93 | 4.18 | 3.93 | 4.06 | +1.25% | 44,093 | 18,012,701 |
| 2024-08-12 | 4.14 | 4.22 | 3.98 | 4.01 | -4.98% | 52,920 | 21,538,827 |
| 2024-08-09 | 4.37 | 4.6 | 4.19 | 4.22 | -6.64% | 116,850 | 50,733,607 |
| 2024-08-08 | 3.87 | 4.73 | 3.87 | 4.52 | +14.72% | 149,510 | 66,571,623 |
| 2024-08-07 | 3.98 | 4.05 | 3.85 | 3.94 | -2.72% | 43,981 | 17,207,462 |
| 2024-08-06 | 4.04 | 4.24 | 3.9 | 4.05 | +0.75% | 49,068 | 20,105,760 |
| 2024-08-05 | 3.88 | 4.15 | 3.83 | 4.02 | +3.34% | 62,795 | 25,227,918 |
| 2024-08-02 | 3.84 | 3.97 | 3.79 | 3.89 | +0.78% | 35,800 | 13,904,601 |
| 2024-08-01 | 3.99 | 4.1 | 3.86 | 3.86 | +1.31% | 52,453 | 20,766,844 |
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：