股票概览
4.29
+2.14%
+0.09
4.18
开盘价
4.32
最高价
4.18
最低价
62,653
成交量
数据更新至: 2024-08-30
技术指标
4.20
MA5 (5日均线)
4.28
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 | 4.18 | 4.32 | 4.18 | 4.29 | +2.14% | 62,653 | 26,744,966 |
| 2024-08-29 | 4.15 | 4.22 | 4.08 | 4.2 | +1.45% | 47,189 | 19,647,668 |
| 2024-08-28 | 4.11 | 4.17 | 4.07 | 4.14 | -0.24% | 35,927 | 14,846,936 |
| 2024-08-27 | 4.23 | 4.24 | 4.11 | 4.15 | -1.89% | 45,781 | 19,013,813 |
| 2024-08-26 | 4.16 | 4.25 | 4.11 | 4.23 | +1.93% | 53,033 | 22,297,552 |
| 2024-08-23 | 4.22 | 4.24 | 4.11 | 4.15 | -1.66% | 77,364 | 32,145,103 |
| 2024-08-22 | 4.36 | 4.36 | 4.22 | 4.22 | -2.99% | 93,451 | 39,897,391 |
| 2024-08-21 | 4.4 | 4.52 | 4.3 | 4.35 | -1.58% | 112,309 | 49,039,848 |
| 2024-08-20 | 4.62 | 4.67 | 4.4 | 4.42 | -3.91% | 149,391 | 67,082,548 |
| 2024-08-19 | 4.54 | 4.67 | 4.4 | 4.6 | -2.95% | 207,623 | 94,667,894 |
| 2024-08-16 | 4.62 | 4.97 | 4.36 | 4.74 | -1.04% | 359,560 | 164,502,983 |
| 2024-08-15 | 4.8 | 5.06 | 4.71 | 4.79 | -1.84% | 304,247 | 148,154,176 |
| 2024-08-14 | 4.66 | 5.22 | 4.66 | 4.88 | +1.46% | 370,312 | 182,942,216 |
| 2024-08-13 | 4.7 | 5.36 | 4.53 | 4.81 | -4.37% | 453,318 | 221,914,889 |
| 2024-08-12 | 5.03 | 5.03 | 4.82 | 5.03 | +20.05% | 379,583 | 189,080,357 |
| 2024-08-09 | 4.16 | 4.28 | 4.15 | 4.19 | +0.72% | 54,253 | 22,870,274 |
| 2024-08-08 | 4.14 | 4.18 | 4.08 | 4.16 | 0% | 23,157 | 9,586,974 |
| 2024-08-07 | 4.12 | 4.19 | 4.11 | 4.16 | 0% | 27,984 | 11,602,712 |
| 2024-08-06 | 4.08 | 4.17 | 4.08 | 4.16 | +1.96% | 27,296 | 11,288,267 |
| 2024-08-05 | 4.14 | 4.22 | 4.07 | 4.08 | -1.21% | 35,388 | 14,670,564 |
| 2024-08-02 | 4.15 | 4.21 | 4.12 | 4.13 | -0.96% | 26,940 | 11,242,430 |
| 2024-08-01 | 4.18 | 4.23 | 4.14 | 4.17 | -0.24% | 39,690 | 16,611,752 |
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：