股票概览
4.15
+6.41%
+0.25
3.88
开盘价
4.19
最高价
3.87
最低价
314,706
成交量
数据更新至: 2024-08-30
技术指标
3.94
MA5 (5日均线)
4.05
MA10 (10日均线)
4.10
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 | 3.88 | 4.19 | 3.87 | 4.15 | +6.41% | 314,706 | 128,854,148 |
| 2024-08-29 | 3.89 | 3.92 | 3.82 | 3.9 | 0% | 109,193 | 42,278,956 |
| 2024-08-28 | 3.81 | 3.93 | 3.76 | 3.9 | +1.83% | 114,668 | 44,284,290 |
| 2024-08-27 | 3.92 | 3.94 | 3.82 | 3.83 | -2.54% | 107,470 | 41,556,280 |
| 2024-08-26 | 3.93 | 3.97 | 3.85 | 3.93 | 0% | 98,690 | 38,742,481 |
| 2024-08-23 | 3.93 | 3.98 | 3.88 | 3.93 | -1.26% | 133,849 | 52,573,434 |
| 2024-08-22 | 4.17 | 4.23 | 3.96 | 3.98 | -4.33% | 220,207 | 89,474,436 |
| 2024-08-21 | 4.3 | 4.37 | 4.15 | 4.16 | -5.02% | 302,961 | 128,417,443 |
| 2024-08-20 | 4.29 | 4.45 | 4.26 | 4.38 | +1.62% | 341,131 | 148,600,450 |
| 2024-08-19 | 4.27 | 4.44 | 4.25 | 4.31 | +0.94% | 277,063 | 120,040,652 |
| 2024-08-16 | 4.3 | 4.33 | 4.22 | 4.27 | -0.93% | 169,377 | 72,184,879 |
| 2024-08-15 | 4.15 | 4.35 | 4.12 | 4.31 | +3.36% | 256,536 | 109,463,797 |
| 2024-08-14 | 4.05 | 4.25 | 4.03 | 4.17 | +2.96% | 218,669 | 90,853,538 |
| 2024-08-13 | 4.03 | 4.07 | 3.97 | 4.05 | +0.5% | 89,919 | 36,076,274 |
| 2024-08-12 | 4.1 | 4.11 | 4.01 | 4.03 | -1.47% | 132,985 | 53,852,438 |
| 2024-08-09 | 4.2 | 4.23 | 4.09 | 4.09 | -3.76% | 207,252 | 86,074,343 |
| 2024-08-08 | 4.12 | 4.32 | 4.09 | 4.25 | +2.41% | 300,890 | 127,318,227 |
| 2024-08-07 | 4.14 | 4.19 | 4.12 | 4.15 | -0.24% | 114,679 | 47,684,655 |
| 2024-08-06 | 4.1 | 4.2 | 4.08 | 4.16 | +2.46% | 162,937 | 67,189,392 |
| 2024-08-05 | 4.06 | 4.27 | 4.05 | 4.06 | -1.46% | 204,792 | 85,102,052 |
| 2024-08-02 | 4.13 | 4.26 | 4.1 | 4.12 | -0.96% | 189,809 | 79,214,301 |
| 2024-08-01 | 4.19 | 4.22 | 4.12 | 4.16 | -0.95% | 170,284 | 70,829,029 |
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：