股票概览
4.11
+2.24%
+0.09
4.01
开盘价
4.17
最高价
4.01
最低价
445,498
成交量
数据更新至: 2024-08-30
技术指标
4.07
MA5 (5日均线)
4.14
MA10 (10日均线)
4.18
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 | 4.01 | 4.17 | 4.01 | 4.11 | +2.24% | 445,498 | 183,272,763 |
| 2024-08-29 | 4 | 4.08 | 4 | 4.02 | -0.74% | 254,509 | 102,742,174 |
| 2024-08-28 | 4.09 | 4.15 | 4.04 | 4.05 | -0.25% | 193,594 | 79,226,247 |
| 2024-08-27 | 4.1 | 4.11 | 4.03 | 4.06 | -1.22% | 136,565 | 55,342,015 |
| 2024-08-26 | 4.12 | 4.18 | 4.09 | 4.11 | -0.24% | 198,998 | 82,116,456 |
| 2024-08-23 | 4.15 | 4.17 | 4.09 | 4.12 | -0.72% | 177,073 | 73,050,901 |
| 2024-08-22 | 4.24 | 4.26 | 4.13 | 4.15 | -1.89% | 178,166 | 74,585,040 |
| 2024-08-21 | 4.24 | 4.27 | 4.22 | 4.23 | -0.47% | 120,514 | 51,179,716 |
| 2024-08-20 | 4.28 | 4.3 | 4.24 | 4.25 | -0.7% | 166,527 | 70,912,544 |
| 2024-08-19 | 4.27 | 4.31 | 4.24 | 4.28 | +0.71% | 167,867 | 71,898,170 |
| 2024-08-16 | 4.29 | 4.3 | 4.23 | 4.25 | -0.7% | 139,545 | 59,445,059 |
| 2024-08-15 | 4.22 | 4.3 | 4.21 | 4.28 | +1.18% | 207,109 | 88,450,452 |
| 2024-08-14 | 4.22 | 4.25 | 4.2 | 4.23 | +0.24% | 143,411 | 60,671,621 |
| 2024-08-13 | 4.18 | 4.24 | 4.14 | 4.22 | +0.96% | 159,539 | 66,997,150 |
| 2024-08-12 | 4.2 | 4.22 | 4.16 | 4.18 | -0.71% | 130,020 | 54,371,753 |
| 2024-08-09 | 4.24 | 4.28 | 4.21 | 4.21 | 0% | 145,267 | 61,560,287 |
| 2024-08-08 | 4.19 | 4.25 | 4.18 | 4.21 | +0.24% | 146,247 | 61,656,742 |
| 2024-08-07 | 4.23 | 4.24 | 4.18 | 4.2 | -0.47% | 159,123 | 66,888,887 |
| 2024-08-06 | 4.22 | 4.26 | 4.19 | 4.22 | +0.72% | 175,919 | 74,183,119 |
| 2024-08-05 | 4.2 | 4.28 | 4.18 | 4.19 | -0.95% | 232,282 | 98,302,342 |
| 2024-08-02 | 4.27 | 4.3 | 4.21 | 4.23 | -1.4% | 206,640 | 87,884,250 |
| 2024-08-01 | 4.3 | 4.34 | 4.28 | 4.29 | -0.23% | 245,605 | 105,626,713 |
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：