股票概览
4.02
+3.34%
+0.13
3.89
开盘价
4.05
最高价
3.89
最低价
74,945
成交量
数据更新至: 2024-08-30
技术指标
3.90
MA5 (5日均线)
3.99
MA10 (10日均线)
4.19
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 | 3.89 | 4.05 | 3.89 | 4.02 | +3.34% | 74,945 | 29,862,429 |
| 2024-08-29 | 3.81 | 3.93 | 3.78 | 3.89 | +0.52% | 71,885 | 27,776,991 |
| 2024-08-28 | 3.8 | 3.96 | 3.71 | 3.87 | +1.31% | 75,500 | 29,068,409 |
| 2024-08-27 | 3.94 | 4 | 3.79 | 3.82 | -2.55% | 74,419 | 28,763,025 |
| 2024-08-26 | 3.8 | 3.97 | 3.78 | 3.92 | +2.08% | 76,741 | 29,986,589 |
| 2024-08-23 | 3.99 | 3.99 | 3.83 | 3.84 | -3.76% | 98,219 | 38,173,771 |
| 2024-08-22 | 4.19 | 4.19 | 3.96 | 3.99 | -4.09% | 128,610 | 51,940,476 |
| 2024-08-21 | 4.16 | 4.34 | 4.08 | 4.16 | +0.24% | 121,043 | 50,908,879 |
| 2024-08-20 | 4.27 | 4.35 | 4.13 | 4.15 | -2.81% | 129,676 | 54,621,110 |
| 2024-08-19 | 4.23 | 4.43 | 4.11 | 4.27 | -0.7% | 156,837 | 67,281,720 |
| 2024-08-16 | 4.43 | 4.62 | 4.24 | 4.3 | -0.69% | 285,325 | 126,860,575 |
| 2024-08-15 | 4.2 | 4.36 | 4.09 | 4.33 | +2.36% | 194,366 | 82,347,124 |
| 2024-08-14 | 4.1 | 4.25 | 4.07 | 4.23 | +3.17% | 152,006 | 63,477,928 |
| 2024-08-13 | 4.12 | 4.14 | 4.01 | 4.1 | +0.24% | 97,466 | 39,621,386 |
| 2024-08-12 | 4.19 | 4.22 | 4.06 | 4.09 | -3.54% | 139,846 | 57,732,898 |
| 2024-08-09 | 4.35 | 4.47 | 4.23 | 4.24 | -3.64% | 186,590 | 80,586,269 |
| 2024-08-08 | 4.21 | 4.58 | 4.13 | 4.4 | -3.3% | 308,619 | 133,430,583 |
| 2024-08-07 | 4.77 | 5.1 | 4.51 | 4.55 | -9.36% | 436,920 | 208,315,348 |
| 2024-08-06 | 4.51 | 5.14 | 4.19 | 5.02 | +7.49% | 546,917 | 251,742,162 |
| 2024-08-05 | 4.08 | 4.67 | 4.01 | 4.67 | +20.05% | 483,293 | 219,103,020 |
| 2024-08-02 | 3.96 | 4.12 | 3.88 | 3.89 | -2.26% | 69,736 | 27,740,646 |
| 2024-08-01 | 3.95 | 4.01 | 3.91 | 3.98 | +0.51% | 52,459 | 20,770,813 |
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：