股票概览
4.2
+1.69%
+0.07
4.06
开盘价
4.25
最高价
4.03
最低价
363,244
成交量
数据更新至: 2024-08-30
技术指标
4.12
MA5 (5日均线)
4.17
MA10 (10日均线)
4.24
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 | 4.06 | 4.25 | 4.03 | 4.2 | +1.69% | 363,244 | 151,882,067 |
| 2024-08-29 | 4.06 | 4.16 | 4.04 | 4.13 | +1.23% | 144,546 | 59,564,537 |
| 2024-08-28 | 4.05 | 4.12 | 4.03 | 4.08 | +0.99% | 134,559 | 54,820,389 |
| 2024-08-27 | 4.1 | 4.14 | 4.04 | 4.04 | -2.18% | 140,634 | 57,403,208 |
| 2024-08-26 | 4.14 | 4.16 | 4.08 | 4.13 | +0.24% | 143,408 | 59,253,881 |
| 2024-08-23 | 4.12 | 4.15 | 4.04 | 4.12 | +0.49% | 180,499 | 73,977,577 |
| 2024-08-22 | 4.24 | 4.27 | 4.1 | 4.1 | -3.07% | 223,725 | 93,222,266 |
| 2024-08-21 | 4.2 | 4.3 | 4.2 | 4.23 | -0.7% | 171,145 | 72,777,908 |
| 2024-08-20 | 4.4 | 4.42 | 4.25 | 4.26 | -3.62% | 297,054 | 127,756,640 |
| 2024-08-19 | 4.33 | 4.49 | 4.31 | 4.42 | +2.31% | 394,746 | 174,065,998 |
| 2024-08-16 | 4.38 | 4.4 | 4.32 | 4.32 | -1.14% | 244,142 | 106,408,424 |
| 2024-08-15 | 4.23 | 4.37 | 4.21 | 4.37 | +2.58% | 339,310 | 146,828,847 |
| 2024-08-14 | 4.2 | 4.32 | 4.2 | 4.26 | +1.43% | 281,686 | 120,161,245 |
| 2024-08-13 | 4.12 | 4.21 | 4.12 | 4.2 | +1.45% | 213,265 | 89,012,561 |
| 2024-08-12 | 4.24 | 4.24 | 4.1 | 4.14 | -2.13% | 257,942 | 107,170,953 |
| 2024-08-09 | 4.29 | 4.34 | 4.21 | 4.23 | -1.17% | 249,461 | 106,461,854 |
| 2024-08-08 | 4.38 | 4.38 | 4.21 | 4.28 | -2.28% | 370,531 | 158,521,137 |
| 2024-08-07 | 4.45 | 4.52 | 4.37 | 4.38 | -2.23% | 333,781 | 148,390,844 |
| 2024-08-06 | 4.5 | 4.55 | 4.41 | 4.48 | +1.36% | 329,072 | 146,649,112 |
| 2024-08-05 | 4.68 | 4.8 | 4.42 | 4.42 | -6.36% | 577,337 | 265,525,837 |
| 2024-08-02 | 4.8 | 4.92 | 4.72 | 4.72 | -3.67% | 540,838 | 259,529,196 |
| 2024-08-01 | 4.84 | 5.06 | 4.82 | 4.9 | +1.24% | 716,206 | 353,163,900 |
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：