股票概览
4.21
+1.69%
+0.07
4.13
开盘价
4.28
最高价
4.11
最低价
65,694
成交量
数据更新至: 2024-08-30
技术指标
4.16
MA5 (5日均线)
4.16
MA10 (10日均线)
4.21
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 | 4.13 | 4.28 | 4.11 | 4.21 | +1.69% | 65,694 | 27,620,958 |
| 2024-08-29 | 4.18 | 4.2 | 4.05 | 4.14 | -1.9% | 73,283 | 30,124,523 |
| 2024-08-28 | 4.06 | 4.24 | 4.03 | 4.22 | +3.18% | 44,740 | 18,678,853 |
| 2024-08-27 | 4.17 | 4.18 | 4.06 | 4.09 | -1.45% | 26,131 | 10,730,572 |
| 2024-08-26 | 4.04 | 4.18 | 4.02 | 4.15 | +2.72% | 32,969 | 13,611,547 |
| 2024-08-23 | 4.1 | 4.14 | 3.99 | 4.04 | -1.94% | 37,355 | 15,137,132 |
| 2024-08-22 | 4.24 | 4.25 | 4.11 | 4.12 | -1.9% | 32,937 | 13,683,200 |
| 2024-08-21 | 4.17 | 4.24 | 4.15 | 4.2 | +0.48% | 29,063 | 12,235,385 |
| 2024-08-20 | 4.27 | 4.3 | 4.15 | 4.18 | -2.11% | 43,424 | 18,283,956 |
| 2024-08-19 | 4.25 | 4.3 | 4.2 | 4.27 | -0.23% | 38,365 | 16,332,217 |
| 2024-08-16 | 4.37 | 4.37 | 4.26 | 4.28 | -1.83% | 46,889 | 20,146,387 |
| 2024-08-15 | 4.28 | 4.37 | 4.22 | 4.36 | +1.87% | 55,746 | 24,055,413 |
| 2024-08-14 | 4.27 | 4.36 | 4.26 | 4.28 | -0.23% | 40,672 | 17,498,411 |
| 2024-08-13 | 4.22 | 4.31 | 4.17 | 4.29 | +0.94% | 38,741 | 16,490,962 |
| 2024-08-12 | 4.23 | 4.29 | 4.19 | 4.25 | +0.47% | 36,807 | 15,621,323 |
| 2024-08-09 | 4.3 | 4.32 | 4.23 | 4.23 | -1.4% | 33,554 | 14,334,472 |
| 2024-08-08 | 4.25 | 4.36 | 4.18 | 4.29 | +0.94% | 47,197 | 20,155,166 |
| 2024-08-07 | 4.28 | 4.28 | 4.21 | 4.25 | -0.23% | 28,015 | 11,885,973 |
| 2024-08-06 | 4.17 | 4.28 | 4.17 | 4.26 | +2.4% | 29,117 | 12,306,262 |
| 2024-08-05 | 4.29 | 4.35 | 4.14 | 4.16 | -1.89% | 40,709 | 17,243,220 |
| 2024-08-02 | 4.26 | 4.33 | 4.23 | 4.24 | -1.62% | 32,372 | 13,857,170 |
| 2024-08-01 | 4.31 | 4.36 | 4.28 | 4.31 | 0% | 54,168 | 23,376,345 |
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：