股票概览
4.27
0%
0
4.24
开盘价
4.34
最高价
4.23
最低价
334,784
成交量
数据更新至: 2024-08-30
技术指标
4.10
MA5 (5日均线)
4.09
MA10 (10日均线)
4.14
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 | 4.24 | 4.34 | 4.23 | 4.27 | 0% | 334,784 | 143,353,308 |
| 2024-08-29 | 4.09 | 4.29 | 4.05 | 4.27 | +6.48% | 475,873 | 201,331,048 |
| 2024-08-28 | 4.17 | 4.22 | 3.99 | 4.01 | +1.26% | 318,768 | 130,003,700 |
| 2024-08-27 | 3.99 | 4.04 | 3.94 | 3.96 | -1% | 83,344 | 33,014,185 |
| 2024-08-26 | 4.05 | 4.07 | 3.98 | 4 | -0.99% | 89,196 | 35,860,173 |
| 2024-08-23 | 4.04 | 4.06 | 4 | 4.04 | +0.25% | 75,023 | 30,272,943 |
| 2024-08-22 | 4.08 | 4.1 | 4.03 | 4.03 | -0.74% | 64,940 | 26,341,204 |
| 2024-08-21 | 4.08 | 4.1 | 4.04 | 4.06 | -0.98% | 65,630 | 26,720,399 |
| 2024-08-20 | 4.18 | 4.19 | 4.08 | 4.1 | -1.68% | 105,177 | 43,252,213 |
| 2024-08-19 | 4.16 | 4.22 | 4.15 | 4.17 | +0.24% | 88,632 | 37,089,212 |
| 2024-08-16 | 4.24 | 4.24 | 4.15 | 4.16 | -1.65% | 101,708 | 42,469,178 |
| 2024-08-15 | 4.13 | 4.26 | 4.13 | 4.23 | +1.93% | 127,562 | 53,641,283 |
| 2024-08-14 | 4.21 | 4.21 | 4.13 | 4.15 | -1.19% | 124,229 | 51,739,703 |
| 2024-08-13 | 4.16 | 4.2 | 4.14 | 4.2 | +0.96% | 73,501 | 30,683,917 |
| 2024-08-12 | 4.18 | 4.19 | 4.13 | 4.16 | 0% | 78,258 | 32,536,495 |
| 2024-08-09 | 4.22 | 4.25 | 4.16 | 4.16 | -0.95% | 99,361 | 41,718,424 |
| 2024-08-08 | 4.18 | 4.24 | 4.16 | 4.2 | -0.24% | 96,022 | 40,316,874 |
| 2024-08-07 | 4.19 | 4.22 | 4.16 | 4.21 | +0.72% | 100,018 | 41,935,120 |
| 2024-08-06 | 4.23 | 4.24 | 4.14 | 4.18 | +0.24% | 115,996 | 48,602,037 |
| 2024-08-05 | 4.22 | 4.28 | 4.17 | 4.17 | -1.42% | 182,571 | 77,168,697 |
| 2024-08-02 | 4.26 | 4.29 | 4.22 | 4.23 | -1.63% | 111,084 | 47,290,682 |
| 2024-08-01 | 4.31 | 4.33 | 4.27 | 4.3 | +0.23% | 144,734 | 62,169,475 |
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：