股票概览
4.26
+3.15%
+0.13
4.12
开盘价
4.34
最高价
4.11
最低价
510,211
成交量
数据更新至: 2024-08-30
技术指标
4.15
MA5 (5日均线)
4.35
MA10 (10日均线)
4.21
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 | 4.12 | 4.34 | 4.11 | 4.26 | +3.15% | 510,211 | 217,936,850 |
| 2024-08-29 | 4.05 | 4.16 | 4 | 4.13 | +1.47% | 331,395 | 136,058,177 |
| 2024-08-28 | 4.04 | 4.15 | 3.97 | 4.07 | +0.25% | 359,300 | 145,599,894 |
| 2024-08-27 | 4.19 | 4.3 | 4.04 | 4.06 | -3.79% | 511,705 | 211,931,922 |
| 2024-08-26 | 4.37 | 4.38 | 4.19 | 4.22 | -3.87% | 573,787 | 243,887,082 |
| 2024-08-23 | 4.14 | 4.51 | 4.13 | 4.39 | +2.81% | 873,067 | 380,297,631 |
| 2024-08-22 | 4.43 | 4.63 | 4.25 | 4.27 | -5.11% | 780,573 | 344,341,299 |
| 2024-08-21 | 4.58 | 4.76 | 4.45 | 4.5 | -3.64% | 973,326 | 445,470,948 |
| 2024-08-20 | 4.6 | 4.76 | 4.44 | 4.67 | -6.04% | 1,321,504 | 605,812,477 |
| 2024-08-19 | 4.44 | 5.25 | 4.37 | 4.97 | +10.94% | 1,807,443 | 883,859,001 |
| 2024-08-16 | 4.16 | 4.76 | 4.15 | 4.48 | +7.95% | 1,127,776 | 499,986,918 |
| 2024-08-15 | 4.03 | 4.19 | 4.02 | 4.15 | +2.47% | 256,893 | 106,145,662 |
| 2024-08-14 | 4.03 | 4.08 | 3.99 | 4.05 | +1% | 137,892 | 55,816,039 |
| 2024-08-13 | 3.97 | 4.01 | 3.91 | 4.01 | +1.01% | 116,751 | 46,486,182 |
| 2024-08-12 | 4 | 4.01 | 3.95 | 3.97 | -1% | 114,998 | 45,676,275 |
| 2024-08-09 | 4.07 | 4.11 | 4 | 4.01 | -1.23% | 124,269 | 50,267,940 |
| 2024-08-08 | 4.04 | 4.08 | 4 | 4.06 | +0.25% | 149,469 | 60,405,684 |
| 2024-08-07 | 4.02 | 4.07 | 4 | 4.05 | +0.75% | 142,861 | 57,787,989 |
| 2024-08-06 | 4 | 4.05 | 3.96 | 4.02 | +1.77% | 143,467 | 57,402,687 |
| 2024-08-05 | 4.03 | 4.1 | 3.94 | 3.95 | -2.23% | 175,796 | 70,664,679 |
| 2024-08-02 | 4.11 | 4.15 | 4.03 | 4.04 | -1.7% | 135,147 | 55,297,535 |
| 2024-08-01 | 4.14 | 4.17 | 4.09 | 4.11 | -0.48% | 150,140 | 61,898,139 |
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：