股票概览
4.48
+6.67%
+0.28
4.2
开盘价
4.54
最高价
4.18
最低价
339,054
成交量
数据更新至: 2024-08-30
技术指标
4.32
MA5 (5日均线)
4.46
MA10 (10日均线)
4.36
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 | 4.2 | 4.54 | 4.18 | 4.48 | +6.67% | 339,054 | 149,778,649 |
| 2024-08-29 | 4.22 | 4.23 | 4.11 | 4.2 | -0.47% | 168,463 | 70,438,119 |
| 2024-08-28 | 4.22 | 4.31 | 4.11 | 4.22 | -1.4% | 187,541 | 78,833,983 |
| 2024-08-27 | 4.46 | 4.47 | 4.25 | 4.28 | -3.6% | 232,414 | 100,706,816 |
| 2024-08-26 | 4.61 | 4.62 | 4.42 | 4.44 | -2.42% | 262,703 | 117,732,452 |
| 2024-08-23 | 4.3 | 4.7 | 4.22 | 4.55 | +0.89% | 432,876 | 195,019,060 |
| 2024-08-22 | 4.57 | 5.15 | 4.51 | 4.51 | -1.1% | 559,314 | 267,404,868 |
| 2024-08-21 | 4.66 | 4.79 | 4.53 | 4.56 | -3.18% | 346,525 | 160,941,223 |
| 2024-08-20 | 4.69 | 4.78 | 4.51 | 4.71 | +1.07% | 409,251 | 190,467,898 |
| 2024-08-19 | 4.7 | 5.02 | 4.66 | 4.66 | -4.12% | 587,397 | 282,571,027 |
| 2024-08-16 | 4.59 | 5.1 | 4.58 | 4.86 | +4.07% | 709,310 | 342,192,424 |
| 2024-08-15 | 4.27 | 4.99 | 4.25 | 4.67 | +6.86% | 649,170 | 302,295,035 |
| 2024-08-14 | 4.23 | 4.49 | 4.12 | 4.37 | +7.11% | 386,830 | 166,623,176 |
| 2024-08-13 | 3.99 | 4.16 | 3.89 | 4.08 | +3.03% | 162,027 | 65,235,249 |
| 2024-08-12 | 4.06 | 4.06 | 3.93 | 3.96 | -1.98% | 108,280 | 43,008,773 |
| 2024-08-09 | 4.12 | 4.18 | 4.03 | 4.04 | -1.22% | 93,392 | 38,234,706 |
| 2024-08-08 | 4.2 | 4.2 | 4.03 | 4.09 | -1.92% | 127,091 | 51,990,865 |
| 2024-08-07 | 4.18 | 4.25 | 4.14 | 4.17 | -0.48% | 114,052 | 47,877,531 |
| 2024-08-06 | 4.19 | 4.25 | 4.12 | 4.19 | +1.7% | 161,930 | 67,621,271 |
| 2024-08-05 | 4.4 | 4.47 | 4.1 | 4.12 | -6.36% | 265,424 | 113,068,598 |
| 2024-08-02 | 4.62 | 4.63 | 4.4 | 4.4 | -5.38% | 233,644 | 105,734,099 |
| 2024-08-01 | 4.65 | 4.75 | 4.63 | 4.65 | +0.22% | 257,990 | 120,809,580 |
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：