股票概览
4.44
+4.47%
+0.19
4.27
开盘价
4.48
最高价
4.23
最低价
69,068
成交量
数据更新至: 2024-08-30
技术指标
4.23
MA5 (5日均线)
4.21
MA10 (10日均线)
4.27
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 | 4.27 | 4.48 | 4.23 | 4.44 | +4.47% | 69,068 | 30,258,705 |
| 2024-08-29 | 4.17 | 4.26 | 4.14 | 4.25 | +1.92% | 26,691 | 11,237,853 |
| 2024-08-28 | 4.09 | 4.22 | 4.07 | 4.17 | +0.97% | 29,508 | 12,311,232 |
| 2024-08-27 | 4.19 | 4.19 | 4.07 | 4.13 | -0.72% | 20,364 | 8,396,982 |
| 2024-08-26 | 4.05 | 4.19 | 4.03 | 4.16 | +2.21% | 25,419 | 10,533,242 |
| 2024-08-23 | 4.17 | 4.18 | 4.04 | 4.07 | -2.16% | 27,841 | 11,363,172 |
| 2024-08-22 | 4.2 | 4.22 | 4.12 | 4.16 | -0.72% | 22,244 | 9,285,416 |
| 2024-08-21 | 4.19 | 4.23 | 4.15 | 4.19 | 0% | 17,315 | 7,259,954 |
| 2024-08-20 | 4.3 | 4.3 | 4.18 | 4.19 | -2.78% | 26,835 | 11,355,372 |
| 2024-08-19 | 4.31 | 4.33 | 4.27 | 4.31 | 0% | 20,132 | 8,669,653 |
| 2024-08-16 | 4.38 | 4.42 | 4.28 | 4.31 | -1.6% | 23,975 | 10,388,201 |
| 2024-08-15 | 4.37 | 4.42 | 4.33 | 4.38 | +0.46% | 29,006 | 12,727,984 |
| 2024-08-14 | 4.34 | 4.39 | 4.33 | 4.36 | +0.46% | 23,560 | 10,277,272 |
| 2024-08-13 | 4.31 | 4.35 | 4.24 | 4.34 | +0.93% | 18,714 | 8,049,159 |
| 2024-08-12 | 4.35 | 4.37 | 4.28 | 4.3 | -0.92% | 20,366 | 8,802,885 |
| 2024-08-09 | 4.39 | 4.4 | 4.33 | 4.34 | -0.69% | 25,488 | 11,141,283 |
| 2024-08-08 | 4.35 | 4.38 | 4.29 | 4.37 | +0.46% | 24,490 | 10,633,105 |
| 2024-08-07 | 4.36 | 4.37 | 4.29 | 4.35 | +0.46% | 18,857 | 8,183,673 |
| 2024-08-06 | 4.27 | 4.34 | 4.25 | 4.33 | +2.36% | 26,916 | 11,570,241 |
| 2024-08-05 | 4.31 | 4.38 | 4.23 | 4.23 | -2.53% | 40,650 | 17,523,420 |
| 2024-08-02 | 4.33 | 4.4 | 4.3 | 4.34 | -0.46% | 39,130 | 17,053,813 |
| 2024-08-01 | 4.37 | 4.38 | 4.3 | 4.36 | +0.69% | 37,523 | 16,304,588 |
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：