股票概览
4.31
+3.11%
+0.13
4.26
开盘价
4.37
最高价
4.23
最低价
58,415
成交量
数据更新至: 2024-08-30
技术指标
4.16
MA5 (5日均线)
4.14
MA10 (10日均线)
4.09
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 | 4.26 | 4.37 | 4.23 | 4.31 | +3.11% | 58,415 | 25,145,763 |
| 2024-08-29 | 4.1 | 4.19 | 4.06 | 4.18 | +1.7% | 31,712 | 13,147,420 |
| 2024-08-28 | 4.16 | 4.2 | 4.11 | 4.11 | -1.2% | 28,768 | 11,915,977 |
| 2024-08-27 | 4.06 | 4.24 | 4.05 | 4.16 | +2.46% | 43,632 | 18,081,418 |
| 2024-08-26 | 4.12 | 4.15 | 4.03 | 4.06 | -1.46% | 46,951 | 19,202,260 |
| 2024-08-23 | 4.2 | 4.21 | 4.12 | 4.12 | -1.44% | 41,519 | 17,284,752 |
| 2024-08-22 | 4.21 | 4.22 | 4.15 | 4.18 | -0.71% | 39,060 | 16,320,993 |
| 2024-08-21 | 4.09 | 4.23 | 4.06 | 4.21 | +3.69% | 59,300 | 24,738,613 |
| 2024-08-20 | 4.08 | 4.16 | 4.02 | 4.06 | +0.25% | 46,127 | 18,826,976 |
| 2024-08-19 | 4.08 | 4.12 | 4.02 | 4.05 | -0.74% | 16,483 | 6,708,758 |
| 2024-08-16 | 4.01 | 4.09 | 4.01 | 4.08 | +2% | 28,543 | 11,623,087 |
| 2024-08-15 | 4.04 | 4.06 | 3.98 | 4 | -0.25% | 21,489 | 8,628,796 |
| 2024-08-14 | 4.05 | 4.05 | 3.99 | 4.01 | -0.99% | 20,176 | 8,089,486 |
| 2024-08-13 | 4.06 | 4.06 | 4.01 | 4.05 | 0% | 23,887 | 9,622,205 |
| 2024-08-12 | 4.1 | 4.13 | 4.04 | 4.05 | -4.26% | 74,874 | 30,607,873 |
| 2024-08-09 | 3.98 | 4.32 | 3.96 | 4.23 | +6.55% | 109,708 | 45,658,092 |
| 2024-08-08 | 4.01 | 4.02 | 3.89 | 3.97 | -1.24% | 61,925 | 24,441,678 |
| 2024-08-07 | 4.04 | 4.07 | 4 | 4.02 | +0.25% | 25,543 | 10,267,759 |
| 2024-08-06 | 3.96 | 4.01 | 3.94 | 4.01 | +1.52% | 25,556 | 10,156,305 |
| 2024-08-05 | 3.96 | 4.05 | 3.94 | 3.95 | -0.75% | 32,926 | 13,149,167 |
| 2024-08-02 | 4.04 | 4.06 | 3.98 | 3.98 | -1.49% | 27,646 | 11,118,766 |
| 2024-08-01 | 4.04 | 4.08 | 4.03 | 4.04 | -0.25% | 23,001 | 9,309,654 |
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：