股票概览
4.31
+4.87%
+0.2
4.09
开盘价
4.39
最高价
4.09
最低价
791,349
成交量
数据更新至: 2024-08-30
技术指标
4.17
MA5 (5日均线)
4.18
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 | 4.09 | 4.39 | 4.09 | 4.31 | +4.87% | 791,349 | 338,359,683 |
| 2024-08-29 | 4.08 | 4.19 | 3.97 | 4.11 | 0% | 451,209 | 184,097,423 |
| 2024-08-28 | 4.07 | 4.2 | 4.01 | 4.11 | +0.24% | 393,742 | 161,937,228 |
| 2024-08-27 | 4.21 | 4.27 | 4.09 | 4.1 | -3.07% | 473,947 | 196,597,073 |
| 2024-08-26 | 4.17 | 4.34 | 4.07 | 4.23 | +1.2% | 725,693 | 304,673,970 |
| 2024-08-23 | 4.32 | 4.39 | 4.14 | 4.18 | -5% | 999,727 | 422,523,781 |
| 2024-08-22 | 3.97 | 4.68 | 3.86 | 4.4 | +9.73% | 1,433,910 | 609,780,335 |
| 2024-08-21 | 4.1 | 4.17 | 3.98 | 4.01 | -3.61% | 411,294 | 166,742,826 |
| 2024-08-20 | 4.15 | 4.24 | 4.12 | 4.16 | -0.48% | 442,599 | 184,384,719 |
| 2024-08-19 | 4.3 | 4.35 | 4.14 | 4.18 | -2.34% | 649,088 | 272,509,300 |
| 2024-08-16 | 4.01 | 4.55 | 3.99 | 4.28 | +6.47% | 1,157,499 | 490,336,061 |
| 2024-08-15 | 3.86 | 4.05 | 3.84 | 4.02 | +2.81% | 440,741 | 175,481,190 |
| 2024-08-14 | 3.84 | 3.96 | 3.83 | 3.91 | +1.56% | 259,927 | 101,632,292 |
| 2024-08-13 | 3.86 | 3.86 | 3.77 | 3.85 | 0% | 185,851 | 70,895,386 |
| 2024-08-12 | 3.97 | 3.97 | 3.85 | 3.85 | -4.47% | 282,703 | 110,623,260 |
| 2024-08-09 | 4.01 | 4.09 | 3.89 | 4.03 | +0.5% | 439,250 | 175,042,892 |
| 2024-08-08 | 3.95 | 4.05 | 3.83 | 4.01 | +1.01% | 417,447 | 165,030,289 |
| 2024-08-07 | 3.95 | 4.01 | 3.93 | 3.97 | 0% | 257,793 | 102,448,071 |
| 2024-08-06 | 3.97 | 4.01 | 3.9 | 3.97 | +2.06% | 294,395 | 116,145,544 |
| 2024-08-05 | 4.01 | 4.12 | 3.88 | 3.89 | -3.95% | 398,574 | 159,631,276 |
| 2024-08-02 | 4.14 | 4.2 | 4.04 | 4.05 | -3.34% | 442,236 | 181,980,466 |
| 2024-08-01 | 4.19 | 4.26 | 4.15 | 4.19 | -1.87% | 558,788 | 234,425,435 |
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：