股票概览
4.33
+1.17%
+0.05
4.3
开盘价
4.38
最高价
4.24
最低价
91,680
成交量
数据更新至: 2024-08-30
技术指标
4.26
MA5 (5日均线)
4.24
MA10 (10日均线)
4.35
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 | 4.3 | 4.38 | 4.24 | 4.33 | +1.17% | 91,680 | 39,642,081 |
| 2024-08-29 | 4.26 | 4.29 | 4.21 | 4.28 | +0.94% | 65,508 | 27,894,272 |
| 2024-08-28 | 4.21 | 4.31 | 4.19 | 4.24 | +0.71% | 69,423 | 29,607,307 |
| 2024-08-27 | 4.23 | 4.26 | 4.17 | 4.21 | -0.94% | 50,662 | 21,302,281 |
| 2024-08-26 | 4.22 | 4.33 | 4.14 | 4.25 | +2.66% | 88,304 | 37,396,731 |
| 2024-08-23 | 4.15 | 4.18 | 4.1 | 4.14 | +0.24% | 58,207 | 24,090,247 |
| 2024-08-22 | 4.18 | 4.22 | 4.11 | 4.13 | -1.67% | 68,773 | 28,646,905 |
| 2024-08-21 | 4.27 | 4.28 | 4.17 | 4.2 | -1.64% | 70,072 | 29,491,070 |
| 2024-08-20 | 4.32 | 4.34 | 4.25 | 4.27 | -1.39% | 66,173 | 28,334,316 |
| 2024-08-19 | 4.32 | 4.4 | 4.32 | 4.33 | +0.46% | 62,279 | 27,155,013 |
| 2024-08-16 | 4.41 | 4.41 | 4.3 | 4.31 | -1.82% | 56,839 | 24,611,868 |
| 2024-08-15 | 4.29 | 4.44 | 4.29 | 4.39 | -0.23% | 72,474 | 31,795,270 |
| 2024-08-14 | 4.49 | 4.51 | 4.37 | 4.4 | -2.44% | 68,147 | 30,200,362 |
| 2024-08-13 | 4.48 | 4.51 | 4.35 | 4.51 | +1.58% | 106,676 | 47,301,045 |
| 2024-08-12 | 4.6 | 4.65 | 4.41 | 4.44 | -0.89% | 172,178 | 77,339,399 |
| 2024-08-09 | 4.49 | 4.58 | 4.46 | 4.48 | -0.22% | 73,464 | 33,235,968 |
| 2024-08-08 | 4.48 | 4.52 | 4.44 | 4.49 | -0.22% | 58,510 | 26,233,877 |
| 2024-08-07 | 4.49 | 4.54 | 4.46 | 4.5 | -0.66% | 64,316 | 28,941,551 |
| 2024-08-06 | 4.51 | 4.57 | 4.47 | 4.53 | +1.12% | 101,658 | 45,923,479 |
| 2024-08-05 | 4.53 | 4.61 | 4.46 | 4.48 | -1.97% | 122,437 | 55,469,359 |
| 2024-08-02 | 4.64 | 4.69 | 4.56 | 4.57 | -2.14% | 128,398 | 59,183,495 |
| 2024-08-01 | 4.69 | 4.73 | 4.64 | 4.67 | -0.85% | 195,724 | 91,700,207 |
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：