股票概览
3.9
-0.76%
-0.03
3.93
开盘价
4
最高价
3.88
最低价
62,757
成交量
数据更新至: 2024-08-30
技术指标
3.95
MA5 (5日均线)
3.99
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 | 3.93 | 4 | 3.88 | 3.9 | -0.76% | 62,757 | 24,755,073 |
| 2024-08-29 | 3.97 | 3.98 | 3.92 | 3.93 | -0.51% | 32,536 | 12,852,671 |
| 2024-08-28 | 3.94 | 4.03 | 3.92 | 3.95 | 0% | 38,947 | 15,472,904 |
| 2024-08-27 | 4.04 | 4.04 | 3.95 | 3.95 | -1.99% | 30,518 | 12,150,561 |
| 2024-08-26 | 4.04 | 4.11 | 3.98 | 4.03 | +0.25% | 50,080 | 20,247,135 |
| 2024-08-23 | 4.01 | 4.08 | 3.97 | 4.02 | +0.25% | 49,048 | 19,749,743 |
| 2024-08-22 | 4.04 | 4.19 | 3.98 | 4.01 | -0.74% | 82,083 | 33,518,281 |
| 2024-08-21 | 3.97 | 4.1 | 3.92 | 4.04 | +2.02% | 65,566 | 26,189,021 |
| 2024-08-20 | 4 | 4.17 | 3.91 | 3.96 | -3.41% | 103,705 | 41,358,619 |
| 2024-08-19 | 4.11 | 4.15 | 4.05 | 4.1 | -0.49% | 31,330 | 12,861,894 |
| 2024-08-16 | 4.16 | 4.18 | 4.1 | 4.12 | -0.96% | 29,661 | 12,251,548 |
| 2024-08-15 | 4.12 | 4.21 | 4.09 | 4.16 | +0.24% | 45,611 | 18,950,359 |
| 2024-08-14 | 4.14 | 4.24 | 4.14 | 4.15 | 0% | 58,833 | 24,681,362 |
| 2024-08-13 | 4.1 | 4.19 | 3.93 | 4.15 | -0.48% | 122,870 | 50,048,338 |
| 2024-08-12 | 4.45 | 4.55 | 4.15 | 4.17 | +0.48% | 156,449 | 67,152,790 |
| 2024-08-09 | 4.2 | 4.25 | 4.14 | 4.15 | -0.95% | 27,348 | 11,409,524 |
| 2024-08-08 | 4.2 | 4.21 | 4.12 | 4.19 | -0.24% | 34,898 | 14,530,051 |
| 2024-08-07 | 4.2 | 4.24 | 4.18 | 4.2 | -0.47% | 35,010 | 14,740,498 |
| 2024-08-06 | 4.19 | 4.25 | 4.08 | 4.22 | +0.48% | 84,584 | 35,208,637 |
| 2024-08-05 | 4.22 | 4.45 | 4.18 | 4.2 | -0.71% | 116,665 | 50,291,917 |
| 2024-08-02 | 4.26 | 4.31 | 4.15 | 4.23 | -1.63% | 62,614 | 26,658,206 |
| 2024-08-01 | 4.35 | 4.4 | 4.29 | 4.3 | -0.46% | 67,764 | 29,458,674 |
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：