股票概览
4.37
-0.68%
-0.03
4.4
开盘价
4.45
最高价
4.35
最低价
59,936
成交量
数据更新至: 2024-08-30
技术指标
4.35
MA5 (5日均线)
4.33
MA10 (10日均线)
4.39
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 | 4.4 | 4.45 | 4.35 | 4.37 | -0.68% | 59,936 | 26,468,309 |
| 2024-08-29 | 4.29 | 4.43 | 4.29 | 4.4 | +1.38% | 42,525 | 18,608,052 |
| 2024-08-28 | 4.27 | 4.35 | 4.25 | 4.34 | +1.4% | 25,899 | 11,166,311 |
| 2024-08-27 | 4.33 | 4.34 | 4.25 | 4.28 | -1.38% | 29,962 | 12,840,789 |
| 2024-08-26 | 4.26 | 4.34 | 4.23 | 4.34 | +2.36% | 37,188 | 16,012,795 |
| 2024-08-23 | 4.3 | 4.33 | 4.23 | 4.24 | -1.62% | 37,406 | 15,921,096 |
| 2024-08-22 | 4.32 | 4.38 | 4.29 | 4.31 | -0.23% | 38,718 | 16,782,202 |
| 2024-08-21 | 4.3 | 4.35 | 4.28 | 4.32 | +0.23% | 47,880 | 20,704,957 |
| 2024-08-20 | 4.34 | 4.38 | 4.24 | 4.31 | -0.69% | 66,598 | 28,560,478 |
| 2024-08-19 | 4.49 | 4.5 | 4.33 | 4.34 | -5.24% | 123,541 | 54,257,571 |
| 2024-08-16 | 4.54 | 4.61 | 4.48 | 4.58 | +1.33% | 75,943 | 34,536,572 |
| 2024-08-15 | 4.38 | 4.55 | 4.33 | 4.52 | +3.67% | 65,409 | 29,083,114 |
| 2024-08-14 | 4.4 | 4.44 | 4.36 | 4.36 | -0.91% | 27,407 | 12,032,659 |
| 2024-08-13 | 4.37 | 4.42 | 4.35 | 4.4 | +0.69% | 32,198 | 14,108,350 |
| 2024-08-12 | 4.45 | 4.46 | 4.36 | 4.37 | -1.13% | 42,072 | 18,563,601 |
| 2024-08-09 | 4.52 | 4.53 | 4.42 | 4.42 | -1.56% | 32,968 | 14,721,481 |
| 2024-08-08 | 4.52 | 4.52 | 4.45 | 4.49 | -0.44% | 44,519 | 19,971,484 |
| 2024-08-07 | 4.52 | 4.56 | 4.48 | 4.51 | 0% | 41,739 | 18,869,467 |
| 2024-08-06 | 4.45 | 4.56 | 4.45 | 4.51 | +1.35% | 44,571 | 20,065,294 |
| 2024-08-05 | 4.57 | 4.62 | 4.45 | 4.45 | -3.47% | 60,574 | 27,498,571 |
| 2024-08-02 | 4.58 | 4.68 | 4.53 | 4.61 | +0.44% | 78,651 | 36,428,912 |
| 2024-08-01 | 4.55 | 4.64 | 4.55 | 4.59 | +0.88% | 58,176 | 26,718,107 |
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：