股票概览
4.04
+1.76%
+0.07
3.96
开盘价
4.09
最高价
3.96
最低价
171,061
成交量
数据更新至: 2024-08-30
技术指标
3.95
MA5 (5日均线)
3.93
MA10 (10日均线)
3.95
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 | 3.96 | 4.09 | 3.96 | 4.04 | +1.76% | 171,061 | 69,187,252 |
| 2024-08-29 | 3.88 | 3.98 | 3.88 | 3.97 | +1.79% | 124,323 | 49,107,781 |
| 2024-08-28 | 3.88 | 3.95 | 3.83 | 3.9 | -0.26% | 125,409 | 48,851,145 |
| 2024-08-27 | 3.93 | 3.98 | 3.88 | 3.91 | -1.01% | 135,522 | 53,279,424 |
| 2024-08-26 | 3.86 | 3.96 | 3.8 | 3.95 | +1.02% | 144,821 | 56,383,294 |
| 2024-08-23 | 3.85 | 3.98 | 3.76 | 3.91 | +1.3% | 159,120 | 61,454,531 |
| 2024-08-22 | 3.9 | 3.93 | 3.85 | 3.86 | -1.03% | 92,499 | 35,973,001 |
| 2024-08-21 | 3.91 | 3.92 | 3.85 | 3.9 | +0.26% | 79,419 | 30,945,856 |
| 2024-08-20 | 3.98 | 4 | 3.88 | 3.89 | -2.75% | 129,902 | 50,908,191 |
| 2024-08-19 | 4.03 | 4.05 | 3.97 | 4 | -0.5% | 108,873 | 43,643,733 |
| 2024-08-16 | 4.03 | 4.07 | 3.99 | 4.02 | -0.74% | 112,448 | 45,283,636 |
| 2024-08-15 | 3.94 | 4.05 | 3.9 | 4.05 | +2.79% | 154,344 | 61,794,975 |
| 2024-08-14 | 3.94 | 3.99 | 3.94 | 3.94 | +0.25% | 116,100 | 46,000,065 |
| 2024-08-13 | 3.87 | 3.94 | 3.87 | 3.93 | +1.03% | 94,513 | 36,885,338 |
| 2024-08-12 | 3.91 | 3.93 | 3.87 | 3.89 | -1.02% | 102,556 | 39,903,692 |
| 2024-08-09 | 3.97 | 4.01 | 3.92 | 3.93 | -1.01% | 105,836 | 41,818,357 |
| 2024-08-08 | 3.99 | 4 | 3.88 | 3.97 | -0.75% | 156,602 | 61,656,233 |
| 2024-08-07 | 4.03 | 4.05 | 3.96 | 4 | -0.5% | 127,979 | 51,269,554 |
| 2024-08-06 | 4.01 | 4.08 | 3.96 | 4.02 | +0.75% | 158,454 | 63,315,713 |
| 2024-08-05 | 4.13 | 4.16 | 3.98 | 3.99 | -3.62% | 198,577 | 80,817,077 |
| 2024-08-02 | 4.2 | 4.25 | 4.13 | 4.14 | -2.59% | 209,515 | 87,711,300 |
| 2024-08-01 | 4.27 | 4.34 | 4.23 | 4.25 | -0.47% | 238,172 | 101,993,847 |
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：