股票概览
4.16
+1.46%
+0.06
4.09
开盘价
4.2
最高价
4.07
最低价
82,265
成交量
数据更新至: 2024-08-30
技术指标
4.07
MA5 (5日均线)
4.08
MA10 (10日均线)
4.17
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 | 4.09 | 4.2 | 4.07 | 4.16 | +1.46% | 82,265 | 34,161,253 |
| 2024-08-29 | 4.03 | 4.12 | 4.02 | 4.1 | +1.74% | 63,429 | 25,887,078 |
| 2024-08-28 | 4 | 4.06 | 3.95 | 4.03 | +1% | 55,860 | 22,452,806 |
| 2024-08-27 | 4.05 | 4.08 | 3.98 | 3.99 | -1.97% | 51,375 | 20,590,552 |
| 2024-08-26 | 3.98 | 4.1 | 3.95 | 4.07 | +0.99% | 70,748 | 28,761,656 |
| 2024-08-23 | 4.05 | 4.07 | 4 | 4.03 | -0.49% | 50,581 | 20,389,441 |
| 2024-08-22 | 4.14 | 4.18 | 4.05 | 4.05 | -1.22% | 70,747 | 29,115,315 |
| 2024-08-21 | 4.08 | 4.12 | 4.05 | 4.1 | +0.24% | 48,618 | 19,842,960 |
| 2024-08-20 | 4.16 | 4.18 | 4.07 | 4.09 | -1.68% | 65,175 | 26,762,315 |
| 2024-08-19 | 4.2 | 4.23 | 4.15 | 4.16 | -0.95% | 62,930 | 26,305,760 |
| 2024-08-16 | 4.28 | 4.31 | 4.19 | 4.2 | -2.1% | 79,350 | 33,606,161 |
| 2024-08-15 | 4.24 | 4.31 | 4.2 | 4.29 | +0.94% | 88,272 | 37,577,224 |
| 2024-08-14 | 4.32 | 4.35 | 4.25 | 4.25 | -1.85% | 56,162 | 24,053,513 |
| 2024-08-13 | 4.23 | 4.33 | 4.19 | 4.33 | +1.64% | 112,446 | 48,067,621 |
| 2024-08-12 | 4.35 | 4.4 | 4.25 | 4.26 | 0% | 125,850 | 54,569,040 |
| 2024-08-09 | 4.31 | 4.34 | 4.26 | 4.26 | -1.16% | 66,525 | 28,562,975 |
| 2024-08-08 | 4.3 | 4.33 | 4.25 | 4.31 | 0% | 81,643 | 35,015,553 |
| 2024-08-07 | 4.34 | 4.38 | 4.3 | 4.31 | -0.23% | 90,127 | 39,111,494 |
| 2024-08-06 | 4.22 | 4.35 | 4.22 | 4.32 | +3.35% | 134,173 | 57,575,864 |
| 2024-08-05 | 4.33 | 4.38 | 4.18 | 4.18 | -3.02% | 138,205 | 59,084,688 |
| 2024-08-02 | 4.35 | 4.42 | 4.28 | 4.31 | -2.05% | 132,380 | 57,570,204 |
| 2024-08-01 | 4.43 | 4.46 | 4.37 | 4.4 | -1.12% | 141,880 | 62,559,121 |
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：